KissMeData/088980/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,194100,16095868000,11910,11910,11910,11910,29033
20230828,194000,16095868000,11910,11910,11910,11910,0
20230828,193900,16095868000,11910,11910,11910,11910,0
20230828,193800,16095868000,11910,11910,11910,11910,0
20230828,193700,16095868000,11910,11910,11910,11910,0
20230828,193600,16095868000,11910,11910,11910,11910,0
20230828,193500,16095868000,11910,11910,11910,11910,0
20230828,193400,16095868000,11910,11910,11910,11910,0
20230828,193300,16095868000,11910,11910,11910,11910,0
20230828,193200,16095868000,11910,11910,11910,11910,0
20230828,193100,16095868000,11910,11910,11910,11910,0
20230828,193000,16095868000,11910,11910,11910,11910,0
20230828,192900,16095868000,11910,11910,11910,11910,0
20230828,192800,16095868000,11910,11910,11910,11910,0
20230828,192700,16095868000,11910,11910,11910,11910,0
20230828,192600,16095868000,11910,11910,11910,11910,0
20230828,192500,16095868000,11910,11910,11910,11910,0
20230828,192400,16095868000,11910,11910,11910,11910,0
20230828,192300,16095868000,11910,11910,11910,11910,0
20230828,192200,16095868000,11910,11910,11910,11910,0
20230828,192100,16095868000,11910,11910,11910,11910,0
20230828,192000,16095868000,11910,11910,11910,11910,0
20230828,191900,16095868000,11910,11910,11910,11910,0
20230828,191800,16095868000,11910,11910,11910,11910,0
20230828,191700,16095868000,11910,11910,11910,11910,0
20230828,191600,16095868000,11910,11910,11910,11910,0
20230828,191500,16095868000,11910,11910,11910,11910,0
20230828,191400,16095868000,11910,11910,11910,11910,0
20230828,191300,16095868000,11910,11910,11910,11910,0
20230828,191200,16095868000,11910,11910,11910,11910,0
20230828,191100,16095868000,11910,11910,11910,11910,29033
20230828,191000,16095868000,11910,11910,11910,11910,0
20230828,190900,16095868000,11910,11910,11910,11910,0
20230828,190800,16095868000,11910,11910,11910,11910,0
20230828,190700,16095868000,11910,11910,11910,11910,0
20230828,190600,16095868000,11910,11910,11910,11910,0
20230828,190500,16095868000,11910,11910,11910,11910,0
20230828,190400,16095868000,11910,11910,11910,11910,0
20230828,190300,16095868000,11910,11910,11910,11910,0
20230828,190200,16095868000,11910,11910,11910,11910,0
20230828,190100,16095868000,11910,11910,11910,11910,0
20230828,190000,16095868000,11910,11910,11910,11910,0
20230828,185900,16095868000,11910,11910,11910,11910,0
20230828,185800,16095868000,11910,11910,11910,11910,0
20230828,185700,16095868000,11910,11910,11910,11910,0
20230828,185600,16095868000,11910,11910,11910,11910,0
20230828,185500,16095868000,11910,11910,11910,11910,0
20230828,185400,16095868000,11910,11910,11910,11910,0
20230828,185300,16095868000,11910,11910,11910,11910,0
20230828,185200,16095868000,11910,11910,11910,11910,0
20230828,185100,16095868000,11910,11910,11910,11910,0
20230828,185000,16095868000,11910,11910,11910,11910,0
20230828,184900,16095868000,11910,11910,11910,11910,0
20230828,184800,16095868000,11910,11910,11910,11910,0
20230828,184700,16095868000,11910,11910,11910,11910,0
20230828,184600,16095868000,11910,11910,11910,11910,0
20230828,184500,16095868000,11910,11910,11910,11910,0
20230828,184400,16095868000,11910,11910,11910,11910,0
20230828,184300,16095868000,11910,11910,11910,11910,0
20230828,184200,16095868000,11910,11910,11910,11910,0
20230828,184100,16095868000,11910,11910,11910,11910,29033
20230828,184000,16095868000,11910,11910,11910,11910,0
20230828,183900,16095868000,11910,11910,11910,11910,0
20230828,183800,16095868000,11910,11910,11910,11910,0
20230828,183700,16095868000,11910,11910,11910,11910,0
20230828,183600,16095868000,11910,11910,11910,11910,0
20230828,183500,16095868000,11910,11910,11910,11910,0
20230828,183400,16095868000,11910,11910,11910,11910,0
20230828,183300,16095868000,11910,11910,11910,11910,0
20230828,183200,16095868000,11910,11910,11910,11910,0
20230828,183100,16095868000,11910,11910,11910,11910,0
20230828,183000,16095868000,11910,11910,11910,11910,0
20230828,182900,16095868000,11910,11910,11910,11910,0
20230828,182800,16095868000,11910,11910,11910,11910,0
20230828,182700,16095868000,11910,11910,11910,11910,0
20230828,182600,16095868000,11910,11910,11910,11910,0
20230828,182500,16095868000,11910,11910,11910,11910,0
20230828,182400,16095868000,11910,11910,11910,11910,0
20230828,182300,16095868000,11910,11910,11910,11910,0
20230828,182200,16095868000,11910,11910,11910,11910,0
20230828,182100,16095868000,11910,11910,11910,11910,0
20230828,182000,16095868000,11910,11910,11910,11910,0
20230828,181900,16095868000,11910,11910,11910,11910,0
20230828,181800,16095868000,11910,11910,11910,11910,0
20230828,181700,16095868000,11910,11910,11910,11910,0
20230828,181600,16095868000,11910,11910,11910,11910,0
20230828,181500,16095868000,11910,11910,11910,11910,0
20230828,181400,16095868000,11910,11910,11910,11910,0
20230828,181300,16095868000,11910,11910,11910,11910,0
20230828,181200,16095868000,11910,11910,11910,11910,0
20230828,181100,16095868000,11910,11910,11910,11910,29033
20230828,181000,16095868000,11910,11910,11910,11910,0
20230828,180900,16095868000,11910,11910,11910,11910,0
20230828,180800,16095868000,11910,11910,11910,11910,0
20230828,180700,16095868000,11910,11910,11910,11910,0
20230828,180600,16095868000,11910,11910,11910,11910,0
20230828,180500,16095868000,11910,11910,11910,11910,0
20230828,180400,16095868000,11910,11910,11910,11910,0
20230828,180300,16095868000,11910,11910,11910,11910,0
20230828,180200,16095868000,11910,11910,11910,11910,0
20230828,180100,16095868000,11910,11910,11910,11910,0
20230828,180000,16095868000,11910,11910,11910,11910,0
20230828,175900,16095868000,11910,11910,11910,11910,0
20230828,175800,16095868000,11910,11910,11910,11910,0
20230828,175700,16095868000,11910,11910,11910,11910,0
20230828,175600,16095868000,11910,11910,11910,11910,0
20230828,175500,16095868000,11910,11910,11910,11910,0
20230828,175400,16095868000,11910,11910,11910,11910,0
20230828,175300,16095868000,11910,11910,11910,11910,0
20230828,175200,16095868000,11910,11910,11910,11910,0
20230828,175100,16095868000,11910,11910,11910,11910,0
20230828,175000,16095868000,11910,11910,11910,11910,0
20230828,174900,16095868000,11910,11910,11910,11910,0
20230828,174800,16095868000,11910,11910,11910,11910,0
20230828,174700,16095868000,11910,11910,11910,11910,0
20230828,174600,16095868000,11910,11910,11910,11910,0
20230828,174500,16095868000,11910,11910,11910,11910,0
20230828,174400,16095868000,11910,11910,11910,11910,0
20230828,174300,16095868000,11910,11910,11910,11910,0
20230828,174200,16095868000,11910,11910,11910,11910,0
20230828,174100,16095868000,11910,11910,11910,11910,29033
20230828,174000,16095868000,11910,11910,11910,11910,0
20230828,173900,16095868000,11910,11910,11910,11910,0
20230828,173800,16095868000,11910,11910,11910,11910,0
20230828,173700,16095868000,11910,11910,11910,11910,0
20230828,173600,16095868000,11910,11910,11910,11910,0
20230828,173500,16095868000,11910,11910,11910,11910,0
20230828,173400,16095868000,11910,11910,11910,11910,0
20230828,173300,16095868000,11910,11910,11910,11910,0
20230828,173200,16095868000,11910,11910,11910,11910,0
20230828,173100,16095868000,11910,11910,11910,11910,0
20230828,173000,16095868000,11910,11910,11910,11910,0
20230828,172900,16095868000,11910,11910,11910,11910,0
20230828,172800,16095868000,11910,11910,11910,11910,0
20230828,172700,16095868000,11910,11910,11910,11910,0
20230828,172600,16095868000,11910,11910,11910,11910,0
20230828,172500,16095868000,11910,11910,11910,11910,0
20230828,172400,16095868000,11910,11910,11910,11910,0
20230828,172300,16095868000,11910,11910,11910,11910,0
20230828,172200,16095868000,11910,11910,11910,11910,0
20230828,172100,16095868000,11910,11910,11910,11910,0
20230828,172000,16095868000,11910,11910,11910,11910,0
20230828,171900,16095868000,11910,11910,11910,11910,0
20230828,171800,16095868000,11910,11910,11910,11910,0
20230828,171700,16095868000,11910,11910,11910,11910,0
20230828,171600,16095868000,11910,11910,11910,11910,0
20230828,171500,16095868000,11910,11910,11910,11910,0
20230828,171400,16095868000,11910,11910,11910,11910,0
20230828,171300,16095868000,11910,11910,11910,11910,0
20230828,171200,16095868000,11910,11910,11910,11910,0
20230828,171100,16095868000,11910,11910,11910,11910,29033
20230828,171000,16095868000,11910,11910,11910,11910,0
20230828,170900,16095868000,11910,11910,11910,11910,0
20230828,170800,16095868000,11910,11910,11910,11910,0
20230828,170700,16095868000,11910,11910,11910,11910,0
20230828,170600,16095868000,11910,11910,11910,11910,0
20230828,170500,16095868000,11910,11910,11910,11910,0
20230828,170400,16095868000,11910,11910,11910,11910,0
20230828,170300,16095868000,11910,11910,11910,11910,0
20230828,170200,16095868000,11910,11910,11910,11910,0
20230828,170100,16095868000,11910,11910,11910,11910,0
20230828,170000,16095868000,11910,11910,11910,11910,0
20230828,165900,16095868000,11910,11910,11910,11910,0
20230828,165800,16095868000,11910,11910,11910,11910,0
20230828,165700,16095868000,11910,11910,11910,11910,0
20230828,165600,16095868000,11910,11910,11910,11910,0
20230828,165500,16095868000,11910,11910,11910,11910,0
20230828,165400,16095868000,11910,11910,11910,11910,0
20230828,165300,16095868000,11910,11910,11910,11910,0
20230828,165200,16095868000,11910,11910,11910,11910,0
20230828,165100,16095868000,11910,11910,11910,11910,0
20230828,165000,16095868000,11910,11910,11910,11910,0
20230828,164900,16095868000,11910,11910,11910,11910,0
20230828,164800,16095868000,11910,11910,11910,11910,0
20230828,164700,16095868000,11910,11910,11910,11910,0
20230828,164600,16095868000,11910,11910,11910,11910,0
20230828,164500,16095868000,11910,11910,11910,11910,0
20230828,164400,16095868000,11910,11910,11910,11910,0
20230828,164300,16095868000,11910,11910,11910,11910,0
20230828,164200,16095868000,11910,11910,11910,11910,0
20230828,164100,16095868000,11910,11910,11910,11910,29033
20230828,164000,16095868000,11910,11910,11910,11910,0
20230828,163900,16095868000,11910,11910,11910,11910,0
20230828,163800,16095868000,11910,11910,11910,11910,0
20230828,163700,16095868000,11910,11910,11910,11910,0
20230828,163600,16095868000,11910,11910,11910,11910,0
20230828,163500,16095868000,11910,11910,11910,11910,0
20230828,163400,16095868000,11910,11910,11910,11910,0
20230828,163300,16095868000,11910,11910,11910,11910,0
20230828,163200,16095868000,11910,11910,11910,11910,0
20230828,163100,16095868000,11910,11910,11910,11910,0
20230828,163000,16095868000,11910,11910,11910,11910,0
20230828,162900,16095868000,11910,11910,11910,11910,0
20230828,162800,16095868000,11910,11910,11910,11910,0
20230828,162700,16095868000,11910,11910,11910,11910,0
20230828,162600,16095868000,11910,11910,11910,11910,0
20230828,162500,16095868000,11910,11910,11910,11910,0
20230828,162400,16095868000,11910,11910,11910,11910,0
20230828,162300,16095868000,11910,11910,11910,11910,0
20230828,162200,16095868000,11910,11910,11910,11910,0
20230828,162100,16095868000,11910,11910,11910,11910,0
20230828,162000,16095868000,11910,11910,11910,11910,0
20230828,161900,16095868000,11910,11910,11910,11910,0
20230828,161800,16095868000,11910,11910,11910,11910,0
20230828,161700,16095868000,11910,11910,11910,11910,0
20230828,161600,16095868000,11910,11910,11910,11910,0
20230828,161500,16095868000,11910,11910,11910,11910,0
20230828,161400,16095868000,11910,11910,11910,11910,0
20230828,161300,16095868000,11910,11910,11910,11910,0
20230828,161200,16095868000,11910,11910,11910,11910,0
20230828,161100,16095868000,11910,11910,11910,11910,29033
20230828,161000,16095868000,11910,11910,11910,11910,0
20230828,160900,16095868000,11910,11910,11910,11910,0
20230828,160800,16095868000,11910,11910,11910,11910,0
20230828,160700,16095868000,11910,11910,11910,11910,0
20230828,160600,16095868000,11910,11910,11910,11910,0
20230828,160500,16095868000,11910,11910,11910,11910,0
20230828,160400,16095868000,11910,11910,11910,11910,0
20230828,160300,16095868000,11910,11910,11910,11910,0
20230828,160200,16095868000,11910,11910,11910,11910,0
20230828,160100,16095868000,11910,11910,11910,11910,0
20230828,160000,16095868000,11910,11910,11910,11910,0
20230828,155900,16095868000,11910,11910,11910,11910,0
20230828,155800,16095868000,11910,11910,11910,11910,0
20230828,155700,16095868000,11910,11910,11910,11910,0
20230828,155600,16095868000,11910,11910,11910,11910,0
20230828,155500,16095868000,11910,11910,11910,11910,0
20230828,155400,16095868000,11910,11910,11910,11910,0
20230828,155300,16095868000,11910,11910,11910,11910,0
20230828,155200,16095868000,11910,11910,11910,11910,0
20230828,155100,16095868000,11910,11910,11910,11910,0
20230828,155000,16095868000,11910,11910,11910,11910,0
20230828,154900,16095868000,11910,11910,11910,11910,0
20230828,154800,16095868000,11910,11910,11910,11910,0
20230828,154700,16095868000,11910,11910,11910,11910,0
20230828,154600,16095868000,11910,11910,11910,11910,0
20230828,154500,16095868000,11910,11910,11910,11910,0
20230828,154400,16095868000,11910,11910,11910,11910,0
20230828,154300,16095868000,11910,11910,11910,11910,0
20230828,154200,16095868000,11910,11910,11910,11910,0
20230828,154100,16095868000,11910,11910,11910,11910,29033
20230828,154000,16095868000,11910,11910,11910,11910,0
20230828,153900,16095868000,11910,11910,11910,11910,0
20230828,153800,16095868000,11910,11910,11910,11910,0
20230828,153700,16095868000,11910,11910,11910,11910,0
20230828,153600,16095868000,11910,11910,11910,11910,0
20230828,153500,16095868000,11910,11910,11910,11910,0
20230828,153400,16095868000,11910,11910,11910,11910,0
20230828,153300,16095868000,11910,11910,11910,11910,0
20230828,153200,16095868000,11910,11910,11910,11910,0
20230828,153100,16095868000,11910,11910,11910,11910,0
20230828,153000,16095868000,11910,11910,11910,11910,29033
20230828,152900,15750084970,11920,11920,11920,11920,0
20230828,152800,15750084970,11920,11920,11920,11920,0
20230828,152700,15750084970,11920,11920,11920,11920,0
20230828,152600,15750084970,11920,11920,11920,11920,0
20230828,152500,15750084970,11920,11920,11920,11920,0
20230828,152400,15750084970,11920,11920,11920,11920,0
20230828,152300,15750084970,11920,11920,11920,11920,0
20230828,152200,15750084970,11920,11920,11920,11920,0
20230828,152100,15750084970,11920,11920,11920,11920,0
20230828,152000,15750084970,11920,11920,11920,11920,0
20230828,151900,15750084970,11920,11950,11950,11920,4918
20230828,151800,15691425440,11950,11940,11950,11930,3073
20230828,151700,15654743470,11940,11930,11940,11930,720
20230828,151600,15646148340,11930,11930,11930,11910,12314
20230828,151500,15499368350,11930,11930,11940,11920,14385
20230828,151400,15327874480,11940,11930,11940,11920,1027
20230828,151300,15315624380,11920,11930,11940,11920,2265
20230828,151200,15288601850,11930,11930,11940,11930,1422
20230828,151100,15271634210,11930,11940,11940,11930,2410
20230828,151000,15242876710,11930,11930,11940,11920,2019
20230828,150900,15218789700,11930,11930,11930,11920,2296
20230828,150800,15191400310,11930,11940,11940,11920,3440
20230828,150700,15150358410,11930,11940,11940,11930,639
20230828,150600,15142729870,11930,11930,11940,11930,2501
20230828,150500,15112881820,11930,11940,11940,11920,5556
20230828,150400,15046603230,11940,11940,11940,11930,895
20230828,150300,15035921720,11940,11930,11940,11930,943
20230828,150200,15024669660,11930,11940,11940,11920,6782
20230828,150100,14943757070,11940,11950,11950,11930,3035
20230828,150000,14907520570,11950,11950,11950,11940,1166
20230828,145900,14893592550,11950,11940,11950,11940,1198
20230828,145800,14879280300,11940,11950,11950,11940,568
20230828,145700,14872493860,11940,11950,11950,11940,7441
20230828,145600,14783638460,11940,11950,11960,11940,1678
20230828,145500,14763584120,11950,11960,11970,11940,4126
20230828,145400,14714270530,11960,11960,11970,11960,1556
20230828,145300,14695653700,11960,11950,11980,11950,1823
20230828,145200,14673831780,11950,11950,11950,11940,1684
20230828,145100,14653709950,11950,11950,11950,11940,843
20230828,145000,14643636480,11950,11950,11960,11940,2773
20230828,144900,14610490110,11950,11960,11960,11950,990
20230828,144800,14598656650,11960,11960,11960,11940,3715
20230828,144700,14554256960,11960,11960,11960,11950,1251
20230828,144600,14539295380,11960,11960,11960,11950,553
20230828,144500,14532681990,11950,11950,11960,11950,1700
20230828,144400,14512359830,11950,11960,11960,11940,1760
20230828,144300,14491327300,11950,11950,11960,11950,1837
20230828,144200,14469371700,11940,11950,11970,11940,22787
20230828,144100,14197039580,11960,11960,11960,11950,2324
20230828,144000,14169257960,11950,11950,11960,11940,1166
20230828,143900,14155323700,11950,11950,11960,11940,1255
20230828,143800,14140325800,11950,11960,11960,11940,2852
20230828,143700,14106243430,11950,11960,11960,11950,1148
20230828,143600,14092517200,11960,11960,11960,11950,677
20230828,143500,14084421160,11960,11980,11990,11960,785
20230828,143400,14075022720,11980,11960,12000,11950,9164
20230828,143300,13965168720,11950,11950,11950,11940,2111
20230828,143200,13939945640,11950,11960,11960,11940,5612
20230828,143100,13872879870,11950,11960,11960,11950,1292
20230828,143000,13857428330,11950,11960,11960,11950,845
20230828,142900,13847325010,11950,11960,11960,11950,543
20230828,142800,13840831270,11960,11960,11960,11950,1695
20230828,142700,13820562370,11950,11960,11960,11950,558
20230828,142600,13813889670,11960,11960,11960,11950,1505
20230828,142500,13795895530,11950,11950,11960,11950,775
20230828,142400,13786631100,11950,11970,11970,11940,16781
20230828,142300,13586087150,11960,11970,11970,11960,411
20230828,142200,13581171520,11970,11970,11970,11960,13218
20230828,142100,13423075660,11970,11980,11980,11970,269
20230828,142000,13419853540,11970,11970,11980,11960,1750
20230828,141900,13398900030,11970,11980,11980,11970,1131
20230828,141800,13385361950,11970,11980,11990,11960,12108
20230828,141700,13240414170,11990,11990,11990,11980,439
20230828,141600,13235152600,11990,11990,12000,11980,10230
20230828,141500,13112583460,11990,11990,11990,11980,1121
20230828,141400,13099143940,11990,11990,12000,11990,1258
20230828,141300,13084060420,11980,12000,12000,11980,1679
20230828,141200,13063928120,12000,12000,12000,11990,430
20230828,141100,13058770710,12000,11990,12000,11980,1606
20230828,141000,13039516430,11990,11990,12000,11980,2139
20230828,140900,13013867820,11990,11990,12000,11990,1202
20230828,140800,12999455780,12000,12000,12000,11990,4845
20230828,140700,12941361510,12000,12000,12000,11990,703
20230828,140600,12932926270,12000,12000,12000,11990,2712
20230828,140500,12900383560,12000,12000,12000,11990,1203
20230828,140400,12885952200,11990,12000,12000,11990,16247
20230828,140300,12691144050,11990,12000,12000,11990,1202
20230828,140200,12676723990,12000,12000,12000,11990,867
20230828,140100,12666320520,12000,12000,12000,11990,375
20230828,140000,12661820620,12000,12000,12000,11990,1181
20230828,135900,12647649120,12000,12000,12000,11990,2513
20230828,135800,12617513900,11990,11990,12000,11990,593
20230828,135700,12610399760,12000,12000,12000,11990,715
20230828,135600,12601824500,12000,12000,12000,11990,2483
20230828,135500,12572029910,12000,12000,12000,11990,20569
20230828,135400,12325344430,12000,11990,12000,11990,766
20230828,135300,12316153030,12000,12000,12000,11990,556
20230828,135200,12309482330,12000,11990,12000,11990,5192
20230828,135100,12247228180,12000,12000,12000,11990,758
20230828,135000,12238133580,11990,12000,12000,11990,1512
20230828,134900,12220001460,12000,12000,12000,11990,2132
20230828,134800,12194432960,12000,12000,12000,11990,2768
20230828,134700,12161217560,12000,11990,12000,11990,1469
20230828,134600,12143601490,11990,11990,12000,11980,2883
20230828,134500,12109037430,12000,12000,12000,11990,3545
20230828,134400,12066524000,12000,12000,12000,11990,4700
20230828,134300,12010155290,12000,12000,12000,11990,3498
20230828,134200,11968214160,12000,12000,12000,11990,676
20230828,134100,11960102760,12000,12000,12000,11990,7121
20230828,134000,11874718340,12000,12000,12000,11990,1870
20230828,133900,11852279120,11990,12000,12000,11990,483
20230828,133800,11846485700,12000,12000,12000,11990,4264
20230828,133700,11795354150,11990,11990,12000,11990,13345
20230828,133600,11635346000,11990,11990,12000,11980,2878
20230828,133500,11600839160,12000,12000,12000,11990,1385
20230828,133400,11584231630,12000,12000,12000,11990,1753
20230828,133300,11563210740,12000,11990,12000,11990,1197
20230828,133200,11548855840,11990,12000,12000,11990,6121
20230828,133100,11475462760,12000,12000,12000,11990,1438
20230828,133000,11458208320,12000,12000,12000,11990,602
20230828,132900,11450985410,12000,12000,12000,11990,5786
20230828,132800,11381605620,12000,12000,12000,11990,1689
20230828,132700,11361342520,12000,12000,12000,11990,467
20230828,132600,11355738620,12000,12000,12000,11990,1327
20230828,132500,11339816080,12000,12000,12000,11990,792
20230828,132400,11330313350,11990,11990,12000,11990,10332
20230828,132300,11206429270,11990,11990,11990,11980,2056
20230828,132200,11181781030,11990,11990,11990,11980,1994
20230828,132100,11157876320,11990,11990,11990,11980,2802
20230828,132000,11124283370,11990,11990,11990,11980,557
20230828,131900,11117606220,11990,11990,11990,11980,1608
20230828,131800,11098337980,11990,11990,11990,11980,3921
20230828,131700,11051350510,11990,11990,11990,11980,4873
20230828,131600,10992964690,11990,11980,11990,11980,2151
20230828,131500,10967175970,11990,11990,11990,11980,2610
20230828,131400,10935905220,11990,11990,11990,11980,577
20230828,131300,10928988540,11990,11980,11990,11980,2184
20230828,131200,10902803040,11990,11990,11990,11980,1215
20230828,131100,10888240420,11990,11990,11990,11980,749
20230828,131000,10879265480,11990,11980,11990,11970,18744
20230828,130900,10654724430,11980,11970,11980,11970,868
20230828,130800,10644330920,11970,11980,11980,11970,1758
20230828,130700,10623282290,11970,11970,11980,11970,675
20230828,130600,10615196880,11980,11980,11980,11970,1570
20230828,130500,10596403640,11980,11980,11980,11970,1819
20230828,130400,10574625760,11980,11980,11980,11970,1351
20230828,130300,10558442240,11980,11980,11980,11960,3996
20230828,130200,10510620890,11980,11980,11980,11970,767
20230828,130100,10501434190,11980,11970,11980,11970,1580
20230828,130000,10482516590,11980,11980,11980,11970,731
20230828,125900,10473760510,11980,11980,11980,11970,2088
20230828,125800,10448763420,11970,11980,11980,11970,1085
20230828,125700,10435774260,11970,11980,11980,11970,7106
20230828,125600,10350707470,11980,11980,11980,11970,891
20230828,125500,10340037350,11980,11980,11980,11970,1709
20230828,125400,10319567970,11970,11980,11980,11970,2615
20230828,125300,10288256130,11980,11980,11980,11970,709
20230828,125200,10279763620,11970,11980,11980,11970,324
20230828,125100,10275882900,11980,11980,11980,11970,488
20230828,125000,10270038790,11980,11980,11980,11970,349
20230828,124900,10265859240,11980,11980,11980,11970,539
20230828,124800,10259404920,11970,11970,11980,11960,1411
20230828,124700,10242507090,11980,11980,11980,11970,4144
20230828,124600,10192885040,11980,11970,11980,11970,79
20230828,124500,10191939370,11970,11970,11970,11960,8052
20230828,124400,10095562360,11970,11970,11970,11960,2179
20230828,124300,10069493510,11970,11970,11970,11970,656
20230828,124200,10061641190,11970,11970,11970,11960,2073
20230828,124100,10036831320,11970,11970,11970,11960,768
20230828,124000,10027638870,11970,11970,11970,11960,2157
20230828,123900,10001819680,11970,11970,11970,11960,1440
20230828,123800,9984587210,11970,11970,11970,11960,645
20230828,123700,9976868660,11970,11970,11970,11970,683
20230828,123600,9968693150,11970,11970,11970,11960,759
20230828,123500,9959609180,11970,11970,11970,11960,711
20230828,123400,9951100570,11970,11960,11970,11960,758
20230828,123300,9942031060,11970,11970,11970,11960,784
20230828,123200,9932649050,11970,11970,11970,11960,929
20230828,123100,9921530260,11970,11970,11970,11950,10174
20230828,123000,9799839570,11970,11970,11970,11960,4355
20230828,122900,9747730730,11970,11970,11980,11960,3618
20230828,122800,9704413930,11970,11970,11970,11960,2821
20230828,122700,9670657400,11970,11980,11980,11960,2363
20230828,122600,9642370620,11980,11980,11980,11970,2182
20230828,122500,9616250920,11970,11980,11980,11970,769
20230828,122400,9607042640,11980,11970,11980,11970,685
20230828,122300,9598843070,11970,11980,11980,11970,1157
20230828,122200,9584988170,11980,11980,11980,11970,335
20230828,122100,9580975320,11980,11970,11980,11960,1807
20230828,122000,9559341210,11960,11980,11980,11960,5506
20230828,121900,9493433310,11970,11980,11980,11970,1469
20230828,121800,9475842180,11970,11980,11980,11970,3561
20230828,121700,9433203700,11980,11980,11980,11970,1298
20230828,121600,9417661360,11980,11970,11980,11970,1425
20230828,121500,9400603870,11980,11990,11990,11970,6062
20230828,121400,9328011410,11990,11990,11990,11980,1021
20230828,121300,9315771770,11990,11980,11990,11980,863
20230828,121200,9305432700,11980,11980,11990,11980,755
20230828,121100,9296387310,11980,11990,11990,11980,10864
20230828,121000,9166231690,11990,11990,11990,11980,378
20230828,120900,9161699580,11990,11990,12000,11980,1344
20230828,120800,9145585490,11990,12000,12000,11980,2153
20230828,120700,9119771600,11990,11990,12000,11990,1414
20230828,120600,9102816760,11990,12000,12000,11990,403
20230828,120500,9097984270,11990,11990,12000,11990,1540
20230828,120400,9079519570,11990,12000,12000,11980,5064
20230828,120300,9018785540,12000,12000,12000,11990,841
20230828,120200,9008695540,12000,12000,12000,11990,718
20230828,120100,9000082210,12000,12000,12000,11990,1099
20230828,120000,8986901790,11990,11990,12000,11990,1352
20230828,115900,8970688470,12000,12000,12000,11990,271
20230828,115800,8967437730,12000,12000,12000,11990,232
20230828,115700,8964655250,12000,12000,12000,11990,508
20230828,115600,8958559850,12000,12000,12010,11990,1845
20230828,115500,8936422800,12000,12000,12000,11990,3263
20230828,115400,8897266900,12010,12010,12010,12000,2343
20230828,115300,8869149650,12000,12010,12010,12000,912
20230828,115200,8858197310,12010,12000,12010,12000,1030
20230828,115100,8845835420,12000,12000,12010,12000,674
20230828,115000,8837744120,12010,12010,12010,12000,2603
20230828,114900,8806498740,12000,12000,12010,12000,5593
20230828,114800,8739380420,12000,12010,12010,11990,5851
20230828,114700,8669164320,12010,12010,12010,12000,1689
20230828,114600,8648880030,12010,12010,12010,12010,11557
20230828,114500,8510080460,12010,12020,12020,12010,1271
20230828,114400,8494807140,12020,12010,12020,12010,987
20230828,114300,8482946100,12020,12020,12020,12020,1792
20230828,114200,8461406260,12020,12020,12020,12010,1063
20230828,114100,8448636340,12020,12020,12020,12020,813
20230828,114000,8438864080,12020,12020,12020,12010,1169
20230828,113900,8424816770,12020,12010,12020,12000,982
20230828,113800,8413022910,12010,12020,12020,12000,886
20230828,113700,8402381250,12020,12010,12020,12010,2579
20230828,113600,8371406710,12010,12020,12020,12010,3032
20230828,113500,8334987090,12020,12020,12020,12010,1146
20230828,113400,8321220330,12020,12010,12020,12010,632
20230828,113300,8313628020,12010,12010,12020,12000,1921
20230828,113200,8290551650,12020,12000,12020,12000,11425
20230828,113100,8153352140,12000,12010,12010,11990,3302
20230828,113000,8113723210,12010,11990,12010,11990,14741
20230828,112900,7936843790,11990,12000,12000,11990,12523
20230828,112800,7786660270,12000,12000,12000,11990,1060
20230828,112700,7773940540,11990,12000,12000,11990,2583
20230828,112600,7742956000,12000,12000,12000,11990,2575
20230828,112500,7712056670,12000,12000,12000,11990,2629
20230828,112400,7680510280,12000,12000,12000,11990,4168
20230828,112300,7630494940,12000,12000,12000,11990,7350
20230828,112200,7542296570,12000,11990,12000,11980,11202
20230828,112100,7407973430,11990,11990,11990,11980,2689
20230828,112000,7375734440,11990,11990,11990,11980,1947
20230828,111900,7352392770,11990,11990,11990,11980,4168
20230828,111800,7302440890,11990,11990,11990,11980,1920
20230828,111700,7279435310,11990,11990,11990,11980,844
20230828,111600,7269317650,11990,11990,11990,11980,3907
20230828,111500,7222493830,11990,11980,11990,11970,23756
20230828,111400,6937927140,11980,11980,11980,11970,9587
20230828,111300,6823145700,11980,11980,11980,11970,2419
20230828,111200,6794170590,11980,11970,11980,11970,1250
20230828,111100,6779196860,11980,11980,11980,11970,7527
20230828,111000,6689090700,11980,11970,11980,11970,1033
20230828,110900,6676717310,11980,11980,11980,11970,3456
20230828,110800,6635340570,11980,11980,11980,11970,1997
20230828,110700,6611430430,11980,11980,11980,11970,1750
20230828,110600,6590466890,11980,11980,11980,11970,2953
20230828,110500,6555114270,11980,11980,11980,11970,1526
20230828,110400,6536838430,11980,11980,11980,11970,4169
20230828,110300,6486925040,11980,11980,11980,11970,3564
20230828,110200,6444254680,11980,11970,11980,11970,3254
20230828,110100,6405300810,11970,11970,11970,11960,2159
20230828,110000,6379457590,11970,11970,11980,11960,1504
20230828,105900,6361460570,11970,11970,11970,11970,2555
20230828,105800,6330877220,11970,11980,11980,11970,5828
20230828,105700,6261098470,11970,11960,11980,11950,31032
20230828,105600,5889774630,11950,11940,11960,11940,18087
20230828,105500,5673635240,11950,11950,11950,11940,9977
20230828,105400,5554482550,11950,11950,11950,11940,7013
20230828,105300,5470732200,11950,11940,11950,11930,58675
20230828,105200,4770186920,11940,11940,11940,11930,794
20230828,105100,4760707780,11940,11940,11940,11930,1770
20230828,105000,4739586520,11940,11940,11940,11930,3015
20230828,104900,4703610070,11940,11940,11940,11930,1041
20230828,104800,4691187810,11940,11930,11940,11930,2776
20230828,104700,4658066820,11930,11930,11930,11920,4460
20230828,104600,4604859620,11930,11930,11940,11930,3078
20230828,104500,4568137590,11940,11940,11940,11930,4490
20230828,104400,4514565180,11940,11940,11940,11930,1266
20230828,104300,4499450940,11930,11940,11940,11930,2714
20230828,104200,4467070030,11940,11930,11940,11930,3857
20230828,104100,4421052240,11940,11940,11940,11930,2666
20230828,104000,4389240620,11930,11930,11940,11930,11555
20230828,103900,4251385540,11940,11930,11940,11920,10047
20230828,103800,4131546750,11930,11930,11930,11920,10287
20230828,103700,4008901820,11930,11930,11930,11920,1215
20230828,103600,3994406970,11930,11930,11930,11920,897
20230828,103500,3983705870,11930,11930,11930,11920,1158
20230828,103400,3969896160,11930,11930,11930,11920,563
20230828,103300,3963179670,11930,11930,11930,11920,1477
20230828,103200,3945559560,11930,11930,11930,11920,1257
20230828,103100,3930564190,11930,11930,11930,11920,7276
20230828,103000,3843773370,11930,11940,11940,11920,14646
20230828,102900,3669040920,11940,11930,11940,11930,1277
20230828,102800,3653801170,11930,11930,11930,11930,1368
20230828,102700,3637480930,11930,11930,11940,11930,6579
20230828,102600,3558984660,11940,11940,11940,11930,3219
20230828,102500,3520573940,11940,11940,11940,11930,4602
20230828,102400,3465667600,11940,11930,11940,11920,5821
20230828,102300,3396220850,11930,11930,11930,11920,986
20230828,102200,3384459290,11930,11930,11930,11930,1002
20230828,102100,3372505430,11930,11930,11930,11920,3737
20230828,102000,3327924420,11930,11930,11930,11930,1025
20230828,101900,3315696170,11930,11930,11930,11920,1523
20230828,101800,3297534980,11930,11930,11930,11920,506
20230828,101700,3291498900,11930,11930,11930,11920,2915
20230828,101600,3256723050,11930,11930,11940,11930,6075
20230828,101500,3184248290,11930,11930,11930,11920,2419
20230828,101400,3155396470,11930,11930,11930,11920,5633
20230828,101300,3088194910,11920,11930,11930,11920,1927
20230828,101200,3065222840,11930,11920,11930,11920,488
20230828,101100,3059403180,11920,11920,11930,11920,420
20230828,101000,3054394940,11930,11930,11930,11920,2551
20230828,100900,3023982510,11930,11930,11930,11910,3958
20230828,100800,2976793590,11920,11920,11930,11920,784
20230828,100700,2967441690,11920,11930,11930,11920,234
20230828,100600,2964650170,11930,11930,11930,11920,514
20230828,100500,2958518250,11930,11940,11940,11920,2618
20230828,100400,2927279780,11930,11930,11930,11920,6224
20230828,100300,2853027560,11920,11930,11930,11920,7422
20230828,100200,2764486910,11930,11920,11930,11920,18078
20230828,100100,2548996860,11920,11910,11920,11910,8897
20230828,100000,2442968480,11920,11910,11920,11900,5807
20230828,095900,2373815100,11910,11910,11920,11900,8906
20230828,095800,2267744620,11910,11900,11910,11900,1125
20230828,095700,2254348580,11910,11900,11910,11900,790
20230828,095600,2244944800,11900,11910,11910,11900,1138
20230828,095500,2231398170,11910,11900,11910,11900,1155
20230828,095400,2217650470,11910,11900,11910,11900,870
20230828,095300,2207292370,11910,11910,11910,11910,1073
20230828,095200,2194512940,11900,11910,11910,11900,977
20230828,095100,2182882920,11910,11900,11910,11900,618
20230828,095000,2175526600,11910,11910,11910,11910,491
20230828,094900,2169678790,11910,11910,11910,11900,1277
20230828,094800,2154469920,11910,11910,11910,11910,649
20230828,094700,2146740330,11910,11910,11910,11900,882
20230828,094600,2136236250,11910,11910,11920,11910,2993
20230828,094500,2100583920,11920,11920,11920,11910,800
20230828,094400,2091049790,11920,11920,11920,11910,3608
20230828,094300,2048077390,11920,11910,11920,11910,2050
20230828,094200,2023656930,11910,11910,11910,11910,1561
20230828,094100,2005065420,11910,11900,11910,11900,13342
20230828,094000,1846267550,11900,11900,11900,11890,1906
20230828,093900,1823586220,11900,11890,11900,11890,12203
20230828,093800,1678409430,11890,11890,11890,11880,2275
20230828,093700,1651360660,11880,11890,11890,11880,5884
20230828,093600,1581402000,11890,11890,11890,11890,320
20230828,093500,1577597200,11890,11890,11890,11880,915
20230828,093400,1566717950,11890,11890,11890,11880,1304
20230828,093300,1551215390,11890,11880,11890,11870,6528
20230828,093200,1473659160,11880,11880,11880,11870,628
20230828,093100,1466198730,11880,11880,11880,11870,2568
20230828,093000,1435690910,11880,11880,11880,11870,2810
20230828,092900,1402323220,11880,11870,11880,11870,13001
20230828,092800,1247985020,11870,11840,11870,11830,50555
20230828,092700,648920110,11840,11840,11840,11840,1983
20230828,092600,625441390,11830,11840,11840,11830,846
20230828,092500,615428050,11840,11840,11840,11830,1089
20230828,092400,602534590,11840,11840,11840,11830,2544
20230828,092300,572414640,11840,11840,11840,11840,1417
20230828,092200,555637360,11840,11840,11840,11830,462
20230828,092100,550167980,11840,11830,11840,11830,1373
20230828,092000,533912170,11830,11840,11840,11830,1944
20230828,091900,510897330,11840,11830,11840,11830,1748
20230828,091800,490201110,11840,11840,11840,11830,1568
20230828,091700,471649020,11840,11840,11840,11830,2431
20230828,091600,442873280,11840,11840,11840,11830,1134
20230828,091500,429446780,11840,11840,11840,11830,640
20230828,091400,421869280,11840,11840,11840,11830,125
20230828,091300,420389620,11840,11840,11840,11830,398
20230828,091200,415677400,11840,11840,11840,11830,4426
20230828,091100,363289670,11840,11840,11840,11830,769
20230828,091000,354184930,11830,11840,11840,11830,2497
20230828,090900,324643240,11840,11840,11840,11830,2614
20230828,090800,293713330,11840,11830,11840,11830,725
20230828,090700,285132380,11830,11830,11830,11820,4438
20230828,090600,232635910,11830,11830,11830,11820,409
20230828,090500,227799450,11820,11840,11840,11820,2995
20230828,090400,192370750,11840,11840,11840,11830,635
20230828,090300,184857140,11840,11830,11840,11830,8621
20230828,090200,82858150,11830,11820,11830,11810,2766
20230828,090100,50153340,11820,11820,11830,11810,2582
20230828,090000,19640380,11820,11810,11820,11810,1476