KissMeData/372910/min/candle-20240828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,211700,6235819575,3945,3945,3945,3945,17922
20240828,211600,6235819575,3945,3945,3945,3945,0
20240828,211500,6235819575,3945,3945,3945,3945,0
20240828,211400,6235819575,3945,3945,3945,3945,0
20240828,211300,6235819575,3945,3945,3945,3945,0
20240828,211200,6235819575,3945,3945,3945,3945,0
20240828,211100,6235819575,3945,3945,3945,3945,0
20240828,211000,6235819575,3945,3945,3945,3945,0
20240828,210900,6235819575,3945,3945,3945,3945,0
20240828,210800,6235819575,3945,3945,3945,3945,0
20240828,210700,6235819575,3945,3945,3945,3945,0
20240828,210600,6235819575,3945,3945,3945,3945,0
20240828,210500,6235819575,3945,3945,3945,3945,0
20240828,210400,6235819575,3945,3945,3945,3945,0
20240828,210300,6235819575,3945,3945,3945,3945,0
20240828,210200,6235819575,3945,3945,3945,3945,0
20240828,210100,6235819575,3945,3945,3945,3945,0
20240828,210000,6235819575,3945,3945,3945,3945,0
20240828,205900,6235819575,3945,3945,3945,3945,0
20240828,205800,6235819575,3945,3945,3945,3945,0
20240828,205700,6235819575,3945,3945,3945,3945,0
20240828,205600,6235819575,3945,3945,3945,3945,0
20240828,205500,6235819575,3945,3945,3945,3945,0
20240828,205400,6235819575,3945,3945,3945,3945,0
20240828,205300,6235819575,3945,3945,3945,3945,0
20240828,205200,6235819575,3945,3945,3945,3945,0
20240828,205100,6235819575,3945,3945,3945,3945,0
20240828,205000,6235819575,3945,3945,3945,3945,0
20240828,204900,6235819575,3945,3945,3945,3945,0
20240828,204800,6235819575,3945,3945,3945,3945,0
20240828,204700,6235819575,3945,3945,3945,3945,17922
20240828,204600,6235819575,3945,3945,3945,3945,0
20240828,204500,6235819575,3945,3945,3945,3945,0
20240828,204400,6235819575,3945,3945,3945,3945,0
20240828,204300,6235819575,3945,3945,3945,3945,0
20240828,204200,6235819575,3945,3945,3945,3945,0
20240828,204100,6235819575,3945,3945,3945,3945,0
20240828,204000,6235819575,3945,3945,3945,3945,0
20240828,203900,6235819575,3945,3945,3945,3945,0
20240828,203800,6235819575,3945,3945,3945,3945,0
20240828,203700,6235819575,3945,3945,3945,3945,0
20240828,203600,6235819575,3945,3945,3945,3945,0
20240828,203500,6235819575,3945,3945,3945,3945,0
20240828,203400,6235819575,3945,3945,3945,3945,0
20240828,203300,6235819575,3945,3945,3945,3945,0
20240828,203200,6235819575,3945,3945,3945,3945,0
20240828,203100,6235819575,3945,3945,3945,3945,0
20240828,203000,6235819575,3945,3945,3945,3945,0
20240828,202900,6235819575,3945,3945,3945,3945,0
20240828,202800,6235819575,3945,3945,3945,3945,0
20240828,202700,6235819575,3945,3945,3945,3945,0
20240828,202600,6235819575,3945,3945,3945,3945,0
20240828,202500,6235819575,3945,3945,3945,3945,0
20240828,202400,6235819575,3945,3945,3945,3945,0
20240828,202300,6235819575,3945,3945,3945,3945,0
20240828,202200,6235819575,3945,3945,3945,3945,0
20240828,202100,6235819575,3945,3945,3945,3945,0
20240828,202000,6235819575,3945,3945,3945,3945,0
20240828,201900,6235819575,3945,3945,3945,3945,0
20240828,201800,6235819575,3945,3945,3945,3945,0
20240828,201700,6235819575,3945,3945,3945,3945,17922
20240828,201600,6235819575,3945,3945,3945,3945,0
20240828,201500,6235819575,3945,3945,3945,3945,0
20240828,201400,6235819575,3945,3945,3945,3945,0
20240828,201300,6235819575,3945,3945,3945,3945,0
20240828,201200,6235819575,3945,3945,3945,3945,0
20240828,201100,6235819575,3945,3945,3945,3945,0
20240828,201000,6235819575,3945,3945,3945,3945,0
20240828,200900,6235819575,3945,3945,3945,3945,0
20240828,200800,6235819575,3945,3945,3945,3945,0
20240828,200700,6235819575,3945,3945,3945,3945,0
20240828,200600,6235819575,3945,3945,3945,3945,0
20240828,200500,6235819575,3945,3945,3945,3945,0
20240828,200400,6235819575,3945,3945,3945,3945,0
20240828,200300,6235819575,3945,3945,3945,3945,0
20240828,200200,6235819575,3945,3945,3945,3945,0
20240828,200100,6235819575,3945,3945,3945,3945,0
20240828,200000,6235819575,3945,3945,3945,3945,0
20240828,195900,6235819575,3945,3945,3945,3945,0
20240828,195800,6235819575,3945,3945,3945,3945,0
20240828,195700,6235819575,3945,3945,3945,3945,0
20240828,195600,6235819575,3945,3945,3945,3945,0
20240828,195500,6235819575,3945,3945,3945,3945,0
20240828,195400,6235819575,3945,3945,3945,3945,0
20240828,195300,6235819575,3945,3945,3945,3945,0
20240828,195200,6235819575,3945,3945,3945,3945,0
20240828,195100,6235819575,3945,3945,3945,3945,0
20240828,195000,6235819575,3945,3945,3945,3945,0
20240828,194900,6235819575,3945,3945,3945,3945,0
20240828,194800,6235819575,3945,3945,3945,3945,0
20240828,194700,6235819575,3945,3945,3945,3945,17922
20240828,194600,6235819575,3945,3945,3945,3945,0
20240828,194500,6235819575,3945,3945,3945,3945,0
20240828,194400,6235819575,3945,3945,3945,3945,0
20240828,194300,6235819575,3945,3945,3945,3945,0
20240828,194200,6235819575,3945,3945,3945,3945,0
20240828,194100,6235819575,3945,3945,3945,3945,0
20240828,194000,6235819575,3945,3945,3945,3945,0
20240828,193900,6235819575,3945,3945,3945,3945,0
20240828,193800,6235819575,3945,3945,3945,3945,0
20240828,193700,6235819575,3945,3945,3945,3945,0
20240828,193600,6235819575,3945,3945,3945,3945,0
20240828,193500,6235819575,3945,3945,3945,3945,0
20240828,193400,6235819575,3945,3945,3945,3945,0
20240828,193300,6235819575,3945,3945,3945,3945,0
20240828,193200,6235819575,3945,3945,3945,3945,0
20240828,193100,6235819575,3945,3945,3945,3945,0
20240828,193000,6235819575,3945,3945,3945,3945,0
20240828,192900,6235819575,3945,3945,3945,3945,0
20240828,192800,6235819575,3945,3945,3945,3945,0
20240828,192700,6235819575,3945,3945,3945,3945,0
20240828,192600,6235819575,3945,3945,3945,3945,0
20240828,192500,6235819575,3945,3945,3945,3945,0
20240828,192400,6235819575,3945,3945,3945,3945,0
20240828,192300,6235819575,3945,3945,3945,3945,0
20240828,192200,6235819575,3945,3945,3945,3945,0
20240828,192100,6235819575,3945,3945,3945,3945,0
20240828,192000,6235819575,3945,3945,3945,3945,0
20240828,191900,6235819575,3945,3945,3945,3945,0
20240828,191800,6235819575,3945,3945,3945,3945,0
20240828,191700,6235819575,3945,3945,3945,3945,17922
20240828,191600,6235819575,3945,3945,3945,3945,0
20240828,191500,6235819575,3945,3945,3945,3945,0
20240828,191400,6235819575,3945,3945,3945,3945,0
20240828,191300,6235819575,3945,3945,3945,3945,0
20240828,191200,6235819575,3945,3945,3945,3945,0
20240828,191100,6235819575,3945,3945,3945,3945,0
20240828,191000,6235819575,3945,3945,3945,3945,0
20240828,190900,6235819575,3945,3945,3945,3945,0
20240828,190800,6235819575,3945,3945,3945,3945,0
20240828,190700,6235819575,3945,3945,3945,3945,0
20240828,190600,6235819575,3945,3945,3945,3945,0
20240828,190500,6235819575,3945,3945,3945,3945,0
20240828,190400,6235819575,3945,3945,3945,3945,0
20240828,190300,6235819575,3945,3945,3945,3945,0
20240828,190200,6235819575,3945,3945,3945,3945,0
20240828,190100,6235819575,3945,3945,3945,3945,0
20240828,190000,6235819575,3945,3945,3945,3945,0
20240828,185900,6235819575,3945,3945,3945,3945,0
20240828,185800,6235819575,3945,3945,3945,3945,0
20240828,185700,6235819575,3945,3945,3945,3945,0
20240828,185600,6235819575,3945,3945,3945,3945,0
20240828,185500,6235819575,3945,3945,3945,3945,0
20240828,185400,6235819575,3945,3945,3945,3945,0
20240828,185300,6235819575,3945,3945,3945,3945,0
20240828,185200,6235819575,3945,3945,3945,3945,0
20240828,185100,6235819575,3945,3945,3945,3945,0
20240828,185000,6235819575,3945,3945,3945,3945,0
20240828,184900,6235819575,3945,3945,3945,3945,0
20240828,184800,6235819575,3945,3945,3945,3945,0
20240828,184700,6235819575,3945,3945,3945,3945,17922
20240828,184600,6235819575,3945,3945,3945,3945,0
20240828,184500,6235819575,3945,3945,3945,3945,0
20240828,184400,6235819575,3945,3945,3945,3945,0
20240828,184300,6235819575,3945,3945,3945,3945,0
20240828,184200,6235819575,3945,3945,3945,3945,0
20240828,184100,6235819575,3945,3945,3945,3945,0
20240828,184000,6235819575,3945,3945,3945,3945,0
20240828,183900,6235819575,3945,3945,3945,3945,0
20240828,183800,6235819575,3945,3945,3945,3945,0
20240828,183700,6235819575,3945,3945,3945,3945,0
20240828,183600,6235819575,3945,3945,3945,3945,0
20240828,183500,6235819575,3945,3945,3945,3945,0
20240828,183400,6235819575,3945,3945,3945,3945,0
20240828,183300,6235819575,3945,3945,3945,3945,0
20240828,183200,6235819575,3945,3945,3945,3945,0
20240828,183100,6235819575,3945,3945,3945,3945,0
20240828,183000,6235819575,3945,3945,3945,3945,0
20240828,182900,6235819575,3945,3945,3945,3945,0
20240828,182800,6235819575,3945,3945,3945,3945,0
20240828,182700,6235819575,3945,3945,3945,3945,0
20240828,182600,6235819575,3945,3945,3945,3945,0
20240828,182500,6235819575,3945,3945,3945,3945,0
20240828,182400,6235819575,3945,3945,3945,3945,0
20240828,182300,6235819575,3945,3945,3945,3945,0
20240828,182200,6235819575,3945,3945,3945,3945,0
20240828,182100,6235819575,3945,3945,3945,3945,0
20240828,182000,6235819575,3945,3945,3945,3945,0
20240828,181900,6235819575,3945,3945,3945,3945,0
20240828,181800,6235819575,3945,3945,3945,3945,0
20240828,181700,6235819575,3945,3945,3945,3945,17922
20240828,181600,6235819575,3945,3945,3945,3945,0
20240828,181500,6235819575,3945,3945,3945,3945,0
20240828,181400,6235819575,3945,3945,3945,3945,0
20240828,181300,6235819575,3945,3945,3945,3945,0
20240828,181200,6235819575,3945,3945,3945,3945,0
20240828,181100,6235819575,3945,3945,3945,3945,0
20240828,181000,6235819575,3945,3945,3945,3945,0
20240828,180900,6235819575,3945,3945,3945,3945,0
20240828,180800,6235819575,3945,3945,3945,3945,0
20240828,180700,6235819575,3945,3945,3945,3945,0
20240828,180600,6235819575,3945,3945,3945,3945,0
20240828,180500,6235819575,3945,3945,3945,3945,0
20240828,180400,6235819575,3945,3945,3945,3945,0
20240828,180300,6235819575,3945,3945,3945,3945,0
20240828,180200,6235819575,3945,3945,3945,3945,0
20240828,180100,6235819575,3945,3945,3945,3945,0
20240828,180000,6235819575,3945,3945,3945,3945,0
20240828,175900,6235819575,3945,3945,3945,3945,0
20240828,175800,6235819575,3945,3945,3945,3945,0
20240828,175700,6235819575,3945,3945,3945,3945,0
20240828,175600,6235819575,3945,3945,3945,3945,0
20240828,175500,6235819575,3945,3945,3945,3945,0
20240828,175400,6235819575,3945,3945,3945,3945,0
20240828,175300,6235819575,3945,3945,3945,3945,0
20240828,175200,6235819575,3945,3945,3945,3945,0
20240828,175100,6235819575,3945,3945,3945,3945,0
20240828,175000,6235819575,3945,3945,3945,3945,0
20240828,174900,6235819575,3945,3945,3945,3945,0
20240828,174800,6235819575,3945,3945,3945,3945,0
20240828,174700,6235819575,3945,3945,3945,3945,17922
20240828,174600,6235819575,3945,3945,3945,3945,0
20240828,174500,6235819575,3945,3945,3945,3945,0
20240828,174400,6235819575,3945,3945,3945,3945,0
20240828,174300,6235819575,3945,3945,3945,3945,0
20240828,174200,6235819575,3945,3945,3945,3945,0
20240828,174100,6235819575,3945,3945,3945,3945,0
20240828,174000,6235819575,3945,3945,3945,3945,0
20240828,173900,6235819575,3945,3945,3945,3945,0
20240828,173800,6235819575,3945,3945,3945,3945,0
20240828,173700,6235819575,3945,3945,3945,3945,0
20240828,173600,6235819575,3945,3945,3945,3945,0
20240828,173500,6235819575,3945,3945,3945,3945,0
20240828,173400,6235819575,3945,3945,3945,3945,0
20240828,173300,6235819575,3945,3945,3945,3945,0
20240828,173200,6235819575,3945,3945,3945,3945,0
20240828,173100,6235819575,3945,3945,3945,3945,0
20240828,173000,6235819575,3945,3945,3945,3945,0
20240828,172900,6235819575,3945,3945,3945,3945,0
20240828,172800,6235819575,3945,3945,3945,3945,0
20240828,172700,6235819575,3945,3945,3945,3945,0
20240828,172600,6235819575,3945,3945,3945,3945,0
20240828,172500,6235819575,3945,3945,3945,3945,0
20240828,172400,6235819575,3945,3945,3945,3945,0
20240828,172300,6235819575,3945,3945,3945,3945,0
20240828,172200,6235819575,3945,3945,3945,3945,0
20240828,172100,6235819575,3945,3945,3945,3945,0
20240828,172000,6235819575,3945,3945,3945,3945,0
20240828,171900,6235819575,3945,3945,3945,3945,0
20240828,171800,6235819575,3945,3945,3945,3945,0
20240828,171700,6235819575,3945,3945,3945,3945,17922
20240828,171600,6235819575,3945,3945,3945,3945,0
20240828,171500,6235819575,3945,3945,3945,3945,0
20240828,171400,6235819575,3945,3945,3945,3945,0
20240828,171300,6235819575,3945,3945,3945,3945,0
20240828,171200,6235819575,3945,3945,3945,3945,0
20240828,171100,6235819575,3945,3945,3945,3945,0
20240828,171000,6235819575,3945,3945,3945,3945,0
20240828,170900,6235819575,3945,3945,3945,3945,0
20240828,170800,6235819575,3945,3945,3945,3945,0
20240828,170700,6235819575,3945,3945,3945,3945,0
20240828,170600,6235819575,3945,3945,3945,3945,0
20240828,170500,6235819575,3945,3945,3945,3945,0
20240828,170400,6235819575,3945,3945,3945,3945,0
20240828,170300,6235819575,3945,3945,3945,3945,0
20240828,170200,6235819575,3945,3945,3945,3945,0
20240828,170100,6235819575,3945,3945,3945,3945,0
20240828,170000,6235819575,3945,3945,3945,3945,0
20240828,165900,6235819575,3945,3945,3945,3945,0
20240828,165800,6235819575,3945,3945,3945,3945,0
20240828,165700,6235819575,3945,3945,3945,3945,0
20240828,165600,6235819575,3945,3945,3945,3945,0
20240828,165500,6235819575,3945,3945,3945,3945,0
20240828,165400,6235819575,3945,3945,3945,3945,0
20240828,165300,6235819575,3945,3945,3945,3945,0
20240828,165200,6235819575,3945,3945,3945,3945,0
20240828,165100,6235819575,3945,3945,3945,3945,0
20240828,165000,6235819575,3945,3945,3945,3945,0
20240828,164900,6235819575,3945,3945,3945,3945,0
20240828,164800,6235819575,3945,3945,3945,3945,0
20240828,164700,6235819575,3945,3945,3945,3945,17922
20240828,164600,6235819575,3945,3945,3945,3945,0
20240828,164500,6235819575,3945,3945,3945,3945,0
20240828,164400,6235819575,3945,3945,3945,3945,0
20240828,164300,6235819575,3945,3945,3945,3945,0
20240828,164200,6235819575,3945,3945,3945,3945,0
20240828,164100,6235819575,3945,3945,3945,3945,0
20240828,164000,6235819575,3945,3945,3945,3945,0
20240828,163900,6235819575,3945,3945,3945,3945,0
20240828,163800,6235819575,3945,3945,3945,3945,0
20240828,163700,6235819575,3945,3945,3945,3945,0
20240828,163600,6235819575,3945,3945,3945,3945,0
20240828,163500,6235819575,3945,3945,3945,3945,0
20240828,163400,6235819575,3945,3945,3945,3945,0
20240828,163300,6235819575,3945,3945,3945,3945,0
20240828,163200,6235819575,3945,3945,3945,3945,0
20240828,163100,6235819575,3945,3945,3945,3945,0
20240828,163000,6235819575,3945,3945,3945,3945,0
20240828,162900,6235819575,3945,3945,3945,3945,0
20240828,162800,6235819575,3945,3945,3945,3945,0
20240828,162700,6235819575,3945,3945,3945,3945,0
20240828,162600,6235819575,3945,3945,3945,3945,0
20240828,162500,6235819575,3945,3945,3945,3945,0
20240828,162400,6235819575,3945,3945,3945,3945,0
20240828,162300,6235819575,3945,3945,3945,3945,0
20240828,162200,6235819575,3945,3945,3945,3945,0
20240828,162100,6235819575,3945,3945,3945,3945,0
20240828,162000,6235819575,3945,3945,3945,3945,0
20240828,161900,6235819575,3945,3945,3945,3945,0
20240828,161800,6235819575,3945,3945,3945,3945,0
20240828,161700,6235819575,3945,3945,3945,3945,17922
20240828,161600,6235819575,3945,3945,3945,3945,0
20240828,161500,6235819575,3945,3945,3945,3945,0
20240828,161400,6235819575,3945,3945,3945,3945,0
20240828,161300,6235819575,3945,3945,3945,3945,0
20240828,161200,6235819575,3945,3945,3945,3945,0
20240828,161100,6235819575,3945,3945,3945,3945,0
20240828,161000,6235819575,3945,3945,3945,3945,0
20240828,160900,6235819575,3945,3945,3945,3945,0
20240828,160800,6235819575,3945,3945,3945,3945,0
20240828,160700,6235819575,3945,3945,3945,3945,0
20240828,160600,6235819575,3945,3945,3945,3945,0
20240828,160500,6235819575,3945,3945,3945,3945,0
20240828,160400,6235819575,3945,3945,3945,3945,0
20240828,160300,6235819575,3945,3945,3945,3945,0
20240828,160200,6235819575,3945,3945,3945,3945,0
20240828,160100,6235819575,3945,3945,3945,3945,0
20240828,160000,6235819575,3945,3945,3945,3945,0
20240828,155900,6235819575,3945,3945,3945,3945,0
20240828,155800,6235819575,3945,3945,3945,3945,0
20240828,155700,6235819575,3945,3945,3945,3945,0
20240828,155600,6235819575,3945,3945,3945,3945,0
20240828,155500,6235819575,3945,3945,3945,3945,0
20240828,155400,6235819575,3945,3945,3945,3945,0
20240828,155300,6235819575,3945,3945,3945,3945,0
20240828,155200,6235819575,3945,3945,3945,3945,0
20240828,155100,6235819575,3945,3945,3945,3945,0
20240828,155000,6235819575,3945,3945,3945,3945,0
20240828,154900,6235819575,3945,3945,3945,3945,0
20240828,154800,6235819575,3945,3945,3945,3945,0
20240828,154700,6235819575,3945,3945,3945,3945,17922
20240828,154600,6235819575,3945,3945,3945,3945,0
20240828,154500,6235819575,3945,3945,3945,3945,0
20240828,154400,6235819575,3945,3945,3945,3945,0
20240828,154300,6235819575,3945,3945,3945,3945,0
20240828,154200,6235819575,3945,3945,3945,3945,0
20240828,154100,6235819575,3945,3945,3945,3945,0
20240828,154000,6235819575,3945,3945,3945,3945,0
20240828,153900,6235819575,3945,3945,3945,3945,0
20240828,153800,6235819575,3945,3945,3945,3945,0
20240828,153700,6235819575,3945,3945,3945,3945,0
20240828,153600,6235819575,3945,3945,3945,3945,0
20240828,153500,6235819575,3945,3945,3945,3945,0
20240828,153400,6235819575,3945,3945,3945,3945,0
20240828,153300,6235819575,3945,3945,3945,3945,0
20240828,153200,6235819575,3945,3945,3945,3945,0
20240828,153100,6235819575,3945,3945,3945,3945,0
20240828,153000,6235819575,3945,3945,3945,3945,17922
20240828,152900,6165117285,3960,3960,3960,3960,0
20240828,152800,6165117285,3960,3960,3960,3960,0
20240828,152700,6165117285,3960,3960,3960,3960,0
20240828,152600,6165117285,3960,3960,3960,3960,0
20240828,152500,6165117285,3960,3960,3960,3960,0
20240828,152400,6165117285,3960,3960,3960,3960,0
20240828,152300,6165117285,3960,3960,3960,3960,0
20240828,152200,6165117285,3960,3960,3960,3960,0
20240828,152100,6165117285,3960,3960,3960,3960,0
20240828,152000,6165117285,3960,3960,3960,3960,0
20240828,151900,6165117285,3960,3950,3960,3940,6876
20240828,151800,6137965495,3955,3935,3955,3935,1509
20240828,151700,6132020395,3935,3950,3950,3935,2733
20240828,151600,6121260730,3945,3955,3955,3935,705
20240828,151500,6118478550,3955,3940,3955,3935,610
20240828,151400,6116075565,3955,3955,3955,3955,1547
20240828,151300,6109957180,3960,3940,3960,3940,1806
20240828,151200,6102829425,3940,3940,3945,3930,2341
20240828,151100,6093604070,3930,3940,3940,3930,1940
20240828,151000,6085961330,3940,3935,3940,3925,5580
20240828,150900,6064022375,3935,3935,3940,3935,932
20240828,150800,6060351570,3935,3950,3950,3930,5340
20240828,150700,6039322660,3950,3945,3950,3945,2033
20240828,150600,6031295475,3950,3950,3955,3950,511
20240828,150500,6029277020,3950,3945,3960,3945,651
20240828,150400,6026702960,3945,3950,3950,3945,707
20240828,150300,6023912815,3955,3945,3960,3945,1584
20240828,150200,6017647915,3945,3945,3955,3945,1340
20240828,150100,6012361605,3945,3955,3955,3945,1453
20240828,150000,6006623265,3955,3955,3955,3950,426
20240828,145900,6004939890,3955,3965,3965,3955,745
20240828,145800,6001991105,3965,3965,3965,3965,24
20240828,145700,6001895945,3975,3955,3975,3950,1565
20240828,145600,5995685400,3975,3980,3980,3975,126
20240828,145500,5995184420,3990,3950,3990,3950,200
20240828,145400,5994388845,3940,3945,3950,3935,1710
20240828,145300,5987647540,3950,3950,3950,3945,156
20240828,145200,5987031655,3950,3960,3965,3945,5505
20240828,145100,5965262915,3965,3965,3965,3960,836
20240828,145000,5961950175,3965,3975,3975,3965,1273
20240828,144900,5956891960,3990,3985,3995,3975,2325
20240828,144800,5947615995,3990,3985,3990,3965,5773
20240828,144700,5924680710,3985,3990,3995,3980,1011
20240828,144600,5920650795,3985,3990,3990,3980,2104
20240828,144500,5912263935,3995,3985,4010,3980,4406
20240828,144400,5894652670,3985,3970,3985,3970,2136
20240828,144300,5886153980,3970,3985,3985,3970,11748
20240828,144200,5839476655,3990,3980,3995,3970,12514
20240828,144100,5789594245,3980,4040,4045,3975,28214
20240828,144000,5676366345,4040,4000,4040,4000,33739
20240828,143900,5540728015,4000,3995,4005,3995,12795
20240828,143800,5489538890,4000,3980,4000,3980,11642
20240828,143700,5443058570,3975,3975,3980,3975,779
20240828,143600,5439962040,3975,3980,3980,3975,183
20240828,143500,5439233855,3975,3975,3975,3975,477
20240828,143400,5437337780,3975,3980,3980,3975,533
20240828,143300,5435219030,3975,3980,3980,3975,753
20240828,143200,5432225850,3975,3975,3975,3970,3064
20240828,143100,5420046610,3975,3975,3975,3975,38
20240828,143000,5419895560,3975,3980,3980,3975,60
20240828,142900,5419657035,3980,3975,3980,3975,106
20240828,142800,5419235650,3980,3970,3980,3970,1272
20240828,142700,5414185080,3970,3965,3975,3960,3314
20240828,142600,5401025820,3965,3965,3965,3965,12
20240828,142500,5400978240,3965,3965,3965,3965,246
20240828,142400,5400002850,3965,3965,3965,3965,571
20240828,142300,5397738835,3965,3970,3970,3965,97
20240828,142200,5397354220,3970,3960,3970,3960,1030
20240828,142100,5393265645,3960,3960,3960,3960,359
20240828,142000,5391844005,3960,3955,3965,3955,11410
20240828,141900,5346661485,3955,3970,3970,3955,5841
20240828,141800,5323515555,3970,3970,3975,3970,1093
20240828,141700,5319176230,3975,3975,3975,3965,2091
20240828,141600,5310885280,3975,3975,3975,3975,514
20240828,141500,5308842130,3975,3970,3975,3965,1360
20240828,141400,5303436835,3965,3965,3965,3965,1755
20240828,141300,5296478260,3965,3955,3965,3955,1139
20240828,141200,5291962965,3955,3970,3970,3955,5544
20240828,141100,5269982650,3970,3970,3970,3960,582
20240828,141000,5267672195,3970,3975,3975,3960,1370
20240828,140900,5262229745,3975,3975,3975,3975,2053
20240828,140800,5254069070,3975,3965,3975,3965,1742
20240828,140700,5247157655,3965,3975,3975,3960,1118
20240828,140600,5242726615,3975,3965,3975,3965,3886
20240828,140500,5227301595,3965,3980,3980,3965,7257
20240828,140400,5198424285,3980,3985,3985,3980,1416
20240828,140300,5192786060,3985,3990,3990,3980,2961
20240828,140200,5180996350,3990,4000,4010,3990,5854
20240828,140100,5157553535,4000,3990,4000,3990,5043
20240828,140000,5137403500,3990,3990,4000,3990,1782
20240828,135900,5130286440,3995,3995,4000,3990,2303
20240828,135800,5121091275,3995,3980,4000,3980,6413
20240828,135700,5095489425,3980,3990,3990,3980,9740
20240828,135600,5056682210,3990,3985,3990,3980,1253
20240828,135500,5051690850,3985,3985,3985,3980,1925
20240828,135400,5044021690,3985,3985,3985,3980,6360
20240828,135300,5018699040,3985,3975,3985,3970,3569
20240828,135200,5004495615,3975,3970,3975,3970,8493
20240828,135100,4970742935,3970,3970,3970,3960,2371
20240828,135000,4961330080,3970,3970,3975,3970,2056
20240828,134900,4953166515,3970,3960,3975,3960,5363
20240828,134800,4931867410,3960,3960,3960,3955,669
20240828,134700,4929218210,3960,3950,3960,3950,66
20240828,134600,4928957490,3965,3955,3965,3955,38
20240828,134500,4928806840,3955,3965,3965,3950,941
20240828,134400,4925075955,3965,3945,3965,3945,3495
20240828,134300,4911219805,3945,3950,3960,3940,673
20240828,134200,4908559575,3950,3950,3950,3950,2
20240828,134100,4908551675,3950,3950,3960,3950,5086
20240828,134000,4888421045,3955,3955,3955,3955,10
20240828,133900,4888381495,3955,3950,3955,3935,1365
20240828,133800,4882985660,3950,3935,3950,3935,2752
20240828,133700,4872123270,3935,3945,3945,3935,1409
20240828,133600,4866568855,3945,3945,3945,3945,89
20240828,133500,4866217750,3945,3935,3945,3930,1045
20240828,133400,4862096220,3945,3935,3945,3935,88
20240828,133300,4861749860,3935,3935,3935,3935,1585
20240828,133200,4855512885,3935,3935,3935,3935,48
20240828,133100,4855324005,3935,3930,3935,3930,885
20240828,133000,4851845245,3930,3935,3935,3930,398
20240828,132900,4850279555,3935,3940,3940,3935,19
20240828,132800,4850204785,3940,3935,3940,3935,459
20240828,132700,4848397865,3935,3935,3935,3935,364
20240828,132600,4846965525,3940,3940,3940,3940,160
20240828,132500,4846335125,3945,3950,3950,3930,1283
20240828,132400,4841283940,3930,3940,3960,3930,9529
20240828,132300,4803724760,3940,3955,3965,3940,8947
20240828,132200,4768305395,3955,3950,3960,3945,1836
20240828,132100,4761046420,3950,3945,3950,3945,1003
20240828,132000,4757086840,3945,3945,3945,3940,260
20240828,131900,4756061330,3945,3945,3945,3935,616
20240828,131800,4753637070,3935,3935,3935,3935,234
20240828,131700,4752716280,3935,3935,3935,3935,894
20240828,131600,4749198390,3950,3950,3950,3950,0
20240828,131500,4749198390,3950,3950,3950,3945,5
20240828,131400,4749178650,3930,3940,3940,3930,853
20240828,131300,4745822750,3940,3955,3955,3940,1794
20240828,131200,4738736355,3955,3960,3960,3955,1149
20240828,131100,4734191810,3960,3960,3965,3960,4044
20240828,131000,4718177065,3965,3960,3965,3960,1601
20240828,130900,4711829405,3960,3955,3965,3955,3944
20240828,130800,4696206845,3945,3970,3975,3945,3978
20240828,130700,4680430445,3970,3940,3975,3940,9728
20240828,130600,4641890505,3940,3930,3940,3930,1777
20240828,130500,4634893750,3930,3930,3935,3930,604
20240828,130400,4632520015,3930,3930,3930,3930,448
20240828,130300,4630759375,3930,3930,3930,3930,29
20240828,130200,4630645405,3930,3925,3930,3925,1210
20240828,130100,4625894590,3925,3920,3925,3915,832
20240828,130000,4622637275,3920,3925,3925,3920,1384
20240828,125900,4617211985,3925,3925,3925,3925,0
20240828,125800,4617211985,3925,3925,3925,3920,897
20240828,125700,4613691395,3925,3925,3925,3925,629
20240828,125600,4611222570,3925,3925,3925,3925,1
20240828,125500,4611218645,3925,3930,3930,3925,49
20240828,125400,4611026175,3930,3930,3930,3930,1
20240828,125300,4611022245,3925,3925,3925,3925,269
20240828,125200,4609966420,3930,3920,3930,3920,211
20240828,125100,4609139265,3920,3925,3925,3920,2024
20240828,125000,4601199335,3925,3925,3925,3925,1552
20240828,124900,4595107735,3930,3930,3930,3930,110
20240828,124800,4594675435,3930,3930,3930,3930,317
20240828,124700,4593429625,3940,3940,3940,3940,42
20240828,124600,4593264145,3930,3930,3930,3930,217
20240828,124500,4592411335,3930,3930,3940,3930,944
20240828,124400,4588700875,3935,3935,3935,3935,415
20240828,124300,4587067850,3935,3935,3935,3935,180
20240828,124200,4586359550,3935,3935,3935,3935,53
20240828,124100,4586150995,3935,3935,3935,3930,844
20240828,124000,4582834035,3935,3940,3940,3935,304
20240828,123900,4581637220,3940,3940,3940,3935,199
20240828,123800,4580854140,3935,3940,3940,3935,225
20240828,123700,4579968750,3935,3935,3940,3930,544
20240828,123600,4577828580,3940,3935,3940,3935,16
20240828,123500,4577765615,3940,3940,3940,3940,0
20240828,123400,4577765615,3940,3940,3940,3940,133
20240828,123300,4577241595,3940,3935,3940,3935,170
20240828,123200,4576572500,3940,3935,3940,3935,275
20240828,123100,4575490350,3940,3940,3945,3940,100
20240828,123000,4575095865,3945,3945,3945,3945,4
20240828,122900,4575080085,3945,3940,3945,3940,829
20240828,122800,4571813590,3940,3940,3940,3940,129
20240828,122700,4571305330,3940,3940,3940,3935,426
20240828,122600,4569628400,3945,3940,3945,3940,215
20240828,122500,4568780745,3945,3945,3945,3945,151
20240828,122400,4568185050,3945,3940,3945,3940,222
20240828,122300,4567309520,3945,3945,3945,3945,63
20240828,122200,4567060985,3945,3940,3945,3940,75
20240828,122100,4566765140,3945,3945,3950,3945,575
20240828,122000,4564496525,3945,3950,3950,3945,116
20240828,121900,4564038845,3955,3940,3955,3940,1380
20240828,121800,4558591335,3940,3945,3945,3935,5554
20240828,121700,4536708995,3940,3940,3940,3940,185
20240828,121600,4535980095,3940,3935,3945,3935,1083
20240828,121500,4531714490,3940,3940,3940,3940,429
20240828,121400,4530024230,3940,3935,3940,3930,87
20240828,121300,4529681890,3935,3930,3940,3925,515
20240828,121200,4527656590,3920,3920,3920,3920,1563
20240828,121100,4521529630,3920,3920,3920,3920,37
20240828,121000,4521384590,3925,3930,3935,3925,2241
20240828,120900,4512577360,3935,3940,3940,3935,741
20240828,120800,4509661515,3940,3935,3940,3935,280
20240828,120700,4508559705,3935,3930,3935,3930,1034
20240828,120600,4504496075,3930,3930,3930,3930,202
20240828,120500,4503702215,3930,3920,3930,3920,591
20240828,120400,4501381555,3925,3920,3925,3920,145
20240828,120300,4500813145,3920,3915,3920,3915,2
20240828,120200,4500805310,3920,3920,3920,3920,1
20240828,120100,4500801390,3925,3920,3925,3920,1412
20240828,120000,4495259960,3920,3920,3920,3915,43
20240828,115900,4495091605,3925,3930,3930,3910,19
20240828,115800,4495017265,3930,3910,3930,3910,1066
20240828,115700,4490837465,3910,3905,3910,3905,18
20240828,115600,4490767165,3905,3900,3905,3900,602
20240828,115500,4488417015,3905,3905,3905,3900,256
20240828,115400,4487418005,3905,3905,3905,3900,378
20240828,115300,4485943785,3895,3900,3900,3895,1293
20240828,115200,4480906480,3910,3900,3910,3895,2935
20240828,115100,4469471770,3900,3905,3905,3900,1987
20240828,115000,4461719710,3905,3905,3905,3900,4023
20240828,114900,4446029720,3905,3905,3910,3905,3863
20240828,114800,4430944205,3910,3920,3920,3910,2803
20240828,114700,4419980505,3920,3915,3920,3910,789
20240828,114600,4416891430,3915,3915,3915,3915,105
20240828,114500,4416480355,3915,3915,3915,3915,488
20240828,114400,4414569835,3910,3915,3915,3910,2111
20240828,114300,4406311475,3915,3925,3925,3915,13
20240828,114200,4406260570,3915,3925,3925,3910,2773
20240828,114100,4395406095,3925,3925,3925,3925,100
20240828,114000,4395013595,3920,3930,3930,3920,1247
20240828,113900,4390113785,3920,3920,3920,3920,206
20240828,113800,4389306265,3920,3930,3940,3920,1204
20240828,113700,4384580355,3940,3930,3940,3930,1082
20240828,113600,4380324010,3935,3930,3935,3930,500
20240828,113500,4378358450,3935,3935,3935,3935,0
20240828,113400,4378358450,3935,3935,3935,3935,2
20240828,113300,4378350580,3915,3920,3920,3915,2071
20240828,113200,4370240610,3930,3930,3935,3930,1563
20240828,113100,4364091940,3935,3930,3935,3915,2096
20240828,113000,4355860115,3920,3925,3930,3920,227
20240828,112900,4354968755,3930,3915,3930,3915,463
20240828,112800,4353149800,3915,3920,3920,3915,103
20240828,112700,4352746550,3915,3915,3915,3915,0
20240828,112600,4352746550,3915,3915,3915,3915,1122
20240828,112500,4348353920,3915,3925,3930,3915,726
20240828,112400,4345509670,3930,3925,3930,3925,1191
20240828,112300,4340834495,3910,3915,3915,3910,1650
20240828,112200,4334379495,3910,3915,3915,3910,422
20240828,112100,4332727685,3915,3925,3925,3915,969
20240828,112000,4328931055,3930,3930,3935,3930,61
20240828,111900,4328691320,3925,3925,3925,3925,64
20240828,111800,4328440120,3925,3925,3925,3925,6
20240828,111700,4328416570,3925,3930,3930,3925,192
20240828,111600,4327662015,3930,3920,3930,3920,925
20240828,111500,4324030645,3920,3920,3920,3920,657
20240828,111400,4321455205,3920,3910,3920,3910,841
20240828,111300,4318163990,3910,3910,3910,3910,94
20240828,111200,4317796450,3905,3905,3905,3905,670
20240828,111100,4315180100,3905,3905,3905,3905,1132
20240828,111000,4310759640,3905,3905,3920,3905,1399
20240828,110900,4305293290,3905,3895,3915,3895,2471
20240828,110800,4295634430,3895,3915,3920,3895,17175
20240828,110700,4228578665,3915,3925,3925,3915,5272
20240828,110600,4207918230,3925,3935,3935,3925,1650
20240828,110500,4201435880,3925,3930,3930,3925,322
20240828,110400,4200171820,3925,3930,3930,3925,919
20240828,110300,4196561000,3940,3940,3940,3940,7
20240828,110200,4196533420,3940,3940,3940,3940,29
20240828,110100,4196419160,3940,3930,3940,3930,1011
20240828,110000,4192438095,3925,3920,3925,3920,542
20240828,105900,4190312950,3920,3930,3930,3920,3138
20240828,105800,4178003100,3925,3930,3940,3920,8883
20240828,105700,4143123315,3930,3950,3950,3930,4955
20240828,105600,4123614700,3950,3950,3955,3940,3257
20240828,105500,4110770315,3955,3955,3955,3955,182
20240828,105400,4110050505,3955,3955,3955,3955,466
20240828,105300,4108207475,3955,3965,3965,3955,1043
20240828,105200,4104078575,3965,3970,3970,3965,26
20240828,105100,4103975365,3970,3965,3970,3965,513
20240828,105000,4101938860,3970,3970,3970,3970,2
20240828,104900,4101930920,3975,3960,3975,3960,252
20240828,104800,4100931255,3965,3945,3965,3945,510
20240828,104700,4098919285,3945,3950,3950,3945,639
20240828,104600,4096395610,3950,3955,3970,3945,2161
20240828,104500,4087848325,3955,3975,3975,3955,4669
20240828,104400,4069345465,3975,3970,3990,3970,2134
20240828,104300,4060848880,3975,3975,3980,3975,1451
20240828,104200,4055075630,3975,3970,3975,3970,1545
20240828,104100,4048941870,3970,3975,3980,3960,4079
20240828,104000,4032757250,3975,3985,3995,3970,4131
20240828,103900,4016298740,3985,3995,3995,3985,1437
20240828,103800,4010560475,3995,3995,4000,3995,5873
20240828,103700,3987097525,3995,3980,4000,3980,3152
20240828,103600,3974508825,3980,3985,3990,3975,2997
20240828,103500,3962587010,3985,3980,3985,3975,2328
20240828,103400,3953331605,3980,3980,3995,3980,3816
20240828,103300,3938106030,3995,4000,4005,3970,14471
20240828,103200,3880318910,4010,4000,4010,3980,28719
20240828,103100,3765406360,3995,3970,4000,3950,15915
20240828,103000,3701892750,3960,3975,3980,3960,4328
20240828,102900,3684695220,3975,3940,3975,3940,8150
20240828,102800,3652442375,3925,3940,3940,3925,1100
20240828,102700,3648119685,3945,3945,3945,3945,26
20240828,102600,3648017115,3945,3950,3950,3945,1916
20240828,102500,3640452850,3950,3955,3960,3945,1783
20240828,102400,3633400730,3955,3950,3955,3950,2022
20240828,102300,3625403785,3955,3945,3960,3945,1371
20240828,102200,3619988295,3950,3920,3950,3915,1896
20240828,102100,3612517130,3915,3920,3925,3915,98
20240828,102000,3612132905,3915,3920,3925,3910,2702
20240828,101900,3601549080,3925,3925,3925,3910,4194
20240828,101800,3585118855,3930,3935,3945,3930,479
20240828,101700,3583235530,3935,3935,3945,3930,4641
20240828,101600,3564984740,3945,3940,3945,3935,916
20240828,101500,3561378810,3940,3940,3940,3935,329
20240828,101400,3560082680,3940,3965,3965,3935,1634
20240828,101300,3553623935,3965,3920,3980,3920,29210
20240828,101200,3437706460,3930,3920,3940,3920,504
20240828,101100,3435723665,3920,3920,3925,3920,1293
20240828,101000,3430655100,3920,3925,3945,3920,1766
20240828,100900,3423720125,3920,3925,3925,3920,93
20240828,100800,3423355470,3920,3935,3940,3915,2142
20240828,100700,3414961690,3945,3925,3945,3915,3660
20240828,100600,3400623890,3920,3925,3935,3920,1945
20240828,100500,3392994090,3925,3940,3940,3925,1584
20240828,100400,3386773245,3940,3920,3940,3920,1047
20240828,100300,3382661025,3925,3930,3940,3920,4472
20240828,100200,3365095060,3920,3950,3950,3920,20201
20240828,100100,3285611705,3950,3950,3960,3945,2937
20240828,100000,3274010535,3950,3960,3960,3945,4483
20240828,095900,3256306920,3960,3965,3965,3950,3175
20240828,095800,3243745430,3965,3980,3980,3950,6237
20240828,095700,3219034650,3980,3975,4000,3965,34154
20240828,095600,3082912225,3970,3965,3980,3960,8299
20240828,095500,3050003535,3975,3955,3980,3955,8399
20240828,095400,3016672965,3955,3970,3970,3955,5515
20240828,095300,2994811320,3955,3955,4000,3940,22262
20240828,095200,2906157445,3955,3925,3990,3920,49938
20240828,095100,2708443410,3920,3930,3940,3920,4039
20240828,095000,2692583110,3930,3905,3950,3905,3936
20240828,094900,2677102520,3930,3930,3940,3905,15134
20240828,094800,2617796630,3935,3900,3940,3895,4040
20240828,094700,2601993575,3910,3940,3945,3885,25397
20240828,094600,2502821960,3940,3935,3975,3910,20624
20240828,094500,2421478895,3940,3975,3980,3900,106777
20240828,094400,2001431080,3980,3895,4040,3895,202192
20240828,094300,1196347195,3895,3930,3995,3890,62363
20240828,094200,950660005,3930,3940,3945,3920,7770
20240828,094100,920139990,3940,3925,3970,3895,26678
20240828,094000,815065265,3910,3905,3925,3895,12744
20240828,093900,765233920,3905,3890,3905,3890,4325
20240828,093800,748360400,3890,3890,3895,3890,4029
20240828,093700,732671270,3890,3885,3890,3885,5745
20240828,093600,710326165,3870,3870,3885,3870,1433
20240828,093500,704768370,3870,3870,3875,3865,119
20240828,093400,704307740,3865,3865,3865,3865,67
20240828,093300,704048785,3865,3865,3870,3865,3620
20240828,093200,690057285,3865,3885,3885,3865,531
20240828,093100,688004895,3885,3865,3885,3865,858
20240828,093000,684688705,3865,3870,3885,3860,3834
20240828,092900,669865035,3870,3880,3880,3870,531
20240828,092800,667805295,3880,3865,3880,3865,1007
20240828,092700,663910240,3885,3860,3885,3860,6385
20240828,092600,639114280,3860,3860,3885,3860,5836
20240828,092500,616528895,3860,3885,3885,3850,15036
20240828,092400,558451745,3885,3870,3935,3845,22654
20240828,092300,470270880,3870,3840,3940,3840,49574
20240828,092200,277234060,3845,3840,3845,3840,2618
20240828,092100,267174910,3830,3830,3830,3830,226
20240828,092000,266309330,3840,3840,3840,3835,606
20240828,091900,263983965,3840,3850,3850,3840,479
20240828,091800,262143370,3845,3855,3855,3840,598
20240828,091700,259839240,3855,3845,3855,3845,507
20240828,091600,257887090,3845,3845,3850,3845,771
20240828,091500,254920090,3850,3850,3850,3835,55
20240828,091400,254709065,3830,3845,3855,3830,2268
20240828,091300,245976650,3845,3830,3845,3830,2235
20240828,091200,237399005,3835,3835,3835,3820,5720
20240828,091100,215519280,3825,3835,3835,3825,652
20240828,091000,213021765,3840,3835,3840,3835,2
20240828,090900,213014090,3835,3845,3845,3835,515
20240828,090800,211035875,3840,3845,3850,3840,1299
20240828,090700,206037250,3855,3845,3900,3845,23015
20240828,090600,116782685,3840,3855,3855,3835,3437
20240828,090500,103575670,3855,3810,3855,3810,5700
20240828,090400,81672815,3810,3820,3830,3810,3465
20240828,090300,68427115,3810,3810,3810,3810,362
20240828,090200,67047895,3830,3825,3830,3825,627
20240828,090100,64648545,3810,3810,3810,3810,3858
20240828,090000,49949565,3810,3840,3840,3810,10144