KissMeData/070960/min/candle-20240828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,194500,1654601710,4730,4730,4730,4730,2265
20240828,194400,1654601710,4730,4730,4730,4730,0
20240828,194300,1654601710,4730,4730,4730,4730,0
20240828,194200,1654601710,4730,4730,4730,4730,0
20240828,194100,1654601710,4730,4730,4730,4730,0
20240828,194000,1654601710,4730,4730,4730,4730,0
20240828,193900,1654601710,4730,4730,4730,4730,0
20240828,193800,1654601710,4730,4730,4730,4730,0
20240828,193700,1654601710,4730,4730,4730,4730,0
20240828,193600,1654601710,4730,4730,4730,4730,0
20240828,193500,1654601710,4730,4730,4730,4730,0
20240828,193400,1654601710,4730,4730,4730,4730,0
20240828,193300,1654601710,4730,4730,4730,4730,0
20240828,193200,1654601710,4730,4730,4730,4730,0
20240828,193100,1654601710,4730,4730,4730,4730,0
20240828,193000,1654601710,4730,4730,4730,4730,0
20240828,192900,1654601710,4730,4730,4730,4730,0
20240828,192800,1654601710,4730,4730,4730,4730,0
20240828,192700,1654601710,4730,4730,4730,4730,0
20240828,192600,1654601710,4730,4730,4730,4730,0
20240828,192500,1654601710,4730,4730,4730,4730,0
20240828,192400,1654601710,4730,4730,4730,4730,0
20240828,192300,1654601710,4730,4730,4730,4730,0
20240828,192200,1654601710,4730,4730,4730,4730,0
20240828,192100,1654601710,4730,4730,4730,4730,0
20240828,192000,1654601710,4730,4730,4730,4730,0
20240828,191900,1654601710,4730,4730,4730,4730,0
20240828,191800,1654601710,4730,4730,4730,4730,0
20240828,191700,1654601710,4730,4730,4730,4730,0
20240828,191600,1654601710,4730,4730,4730,4730,0
20240828,191500,1654601710,4730,4730,4730,4730,2265
20240828,191400,1654601710,4730,4730,4730,4730,0
20240828,191300,1654601710,4730,4730,4730,4730,0
20240828,191200,1654601710,4730,4730,4730,4730,0
20240828,191100,1654601710,4730,4730,4730,4730,0
20240828,191000,1654601710,4730,4730,4730,4730,0
20240828,190900,1654601710,4730,4730,4730,4730,0
20240828,190800,1654601710,4730,4730,4730,4730,0
20240828,190700,1654601710,4730,4730,4730,4730,0
20240828,190600,1654601710,4730,4730,4730,4730,0
20240828,190500,1654601710,4730,4730,4730,4730,0
20240828,190400,1654601710,4730,4730,4730,4730,0
20240828,190300,1654601710,4730,4730,4730,4730,0
20240828,190200,1654601710,4730,4730,4730,4730,0
20240828,190100,1654601710,4730,4730,4730,4730,0
20240828,190000,1654601710,4730,4730,4730,4730,0
20240828,185900,1654601710,4730,4730,4730,4730,0
20240828,185800,1654601710,4730,4730,4730,4730,0
20240828,185700,1654601710,4730,4730,4730,4730,0
20240828,185600,1654601710,4730,4730,4730,4730,0
20240828,185500,1654601710,4730,4730,4730,4730,0
20240828,185400,1654601710,4730,4730,4730,4730,0
20240828,185300,1654601710,4730,4730,4730,4730,0
20240828,185200,1654601710,4730,4730,4730,4730,0
20240828,185100,1654601710,4730,4730,4730,4730,0
20240828,185000,1654601710,4730,4730,4730,4730,0
20240828,184900,1654601710,4730,4730,4730,4730,0
20240828,184800,1654601710,4730,4730,4730,4730,0
20240828,184700,1654601710,4730,4730,4730,4730,0
20240828,184600,1654601710,4730,4730,4730,4730,0
20240828,184500,1654601710,4730,4730,4730,4730,2265
20240828,184400,1654601710,4730,4730,4730,4730,0
20240828,184300,1654601710,4730,4730,4730,4730,0
20240828,184200,1654601710,4730,4730,4730,4730,0
20240828,184100,1654601710,4730,4730,4730,4730,0
20240828,184000,1654601710,4730,4730,4730,4730,0
20240828,183900,1654601710,4730,4730,4730,4730,0
20240828,183800,1654601710,4730,4730,4730,4730,0
20240828,183700,1654601710,4730,4730,4730,4730,0
20240828,183600,1654601710,4730,4730,4730,4730,0
20240828,183500,1654601710,4730,4730,4730,4730,0
20240828,183400,1654601710,4730,4730,4730,4730,0
20240828,183300,1654601710,4730,4730,4730,4730,0
20240828,183200,1654601710,4730,4730,4730,4730,0
20240828,183100,1654601710,4730,4730,4730,4730,0
20240828,183000,1654601710,4730,4730,4730,4730,0
20240828,182900,1654601710,4730,4730,4730,4730,0
20240828,182800,1654601710,4730,4730,4730,4730,0
20240828,182700,1654601710,4730,4730,4730,4730,0
20240828,182600,1654601710,4730,4730,4730,4730,0
20240828,182500,1654601710,4730,4730,4730,4730,0
20240828,182400,1654601710,4730,4730,4730,4730,0
20240828,182300,1654601710,4730,4730,4730,4730,0
20240828,182200,1654601710,4730,4730,4730,4730,0
20240828,182100,1654601710,4730,4730,4730,4730,0
20240828,182000,1654601710,4730,4730,4730,4730,0
20240828,181900,1654601710,4730,4730,4730,4730,0
20240828,181800,1654601710,4730,4730,4730,4730,0
20240828,181700,1654601710,4730,4730,4730,4730,0
20240828,181600,1654601710,4730,4730,4730,4730,0
20240828,181500,1654601710,4730,4730,4730,4730,2265
20240828,181400,1654601710,4730,4730,4730,4730,0
20240828,181300,1654601710,4730,4730,4730,4730,0
20240828,181200,1654601710,4730,4730,4730,4730,0
20240828,181100,1654601710,4730,4730,4730,4730,0
20240828,181000,1654601710,4730,4730,4730,4730,0
20240828,180900,1654601710,4730,4730,4730,4730,0
20240828,180800,1654601710,4730,4730,4730,4730,0
20240828,180700,1654601710,4730,4730,4730,4730,0
20240828,180600,1654601710,4730,4730,4730,4730,0
20240828,180500,1654601710,4730,4730,4730,4730,0
20240828,180400,1654601710,4730,4730,4730,4730,0
20240828,180300,1654601710,4730,4730,4730,4730,0
20240828,180200,1654601710,4730,4730,4730,4730,0
20240828,180100,1654601710,4730,4730,4730,4730,0
20240828,180000,1654601710,4730,4730,4730,4730,0
20240828,175900,1654601710,4730,4730,4730,4730,0
20240828,175800,1654601710,4730,4730,4730,4730,0
20240828,175700,1654601710,4730,4730,4730,4730,0
20240828,175600,1654601710,4730,4730,4730,4730,0
20240828,175500,1654601710,4730,4730,4730,4730,0
20240828,175400,1654601710,4730,4730,4730,4730,0
20240828,175300,1654601710,4730,4730,4730,4730,0
20240828,175200,1654601710,4730,4730,4730,4730,0
20240828,175100,1654601710,4730,4730,4730,4730,0
20240828,175000,1654601710,4730,4730,4730,4730,0
20240828,174900,1654601710,4730,4730,4730,4730,0
20240828,174800,1654601710,4730,4730,4730,4730,0
20240828,174700,1654601710,4730,4730,4730,4730,0
20240828,174600,1654601710,4730,4730,4730,4730,0
20240828,174500,1654601710,4730,4730,4730,4730,2265
20240828,174400,1654601710,4730,4730,4730,4730,0
20240828,174300,1654601710,4730,4730,4730,4730,0
20240828,174200,1654601710,4730,4730,4730,4730,0
20240828,174100,1654601710,4730,4730,4730,4730,0
20240828,174000,1654601710,4730,4730,4730,4730,0
20240828,173900,1654601710,4730,4730,4730,4730,0
20240828,173800,1654601710,4730,4730,4730,4730,0
20240828,173700,1654601710,4730,4730,4730,4730,0
20240828,173600,1654601710,4730,4730,4730,4730,0
20240828,173500,1654601710,4730,4730,4730,4730,0
20240828,173400,1654601710,4730,4730,4730,4730,0
20240828,173300,1654601710,4730,4730,4730,4730,0
20240828,173200,1654601710,4730,4730,4730,4730,0
20240828,173100,1654601710,4730,4730,4730,4730,0
20240828,173000,1654601710,4730,4730,4730,4730,0
20240828,172900,1654601710,4730,4730,4730,4730,0
20240828,172800,1654601710,4730,4730,4730,4730,0
20240828,172700,1654601710,4730,4730,4730,4730,0
20240828,172600,1654601710,4730,4730,4730,4730,0
20240828,172500,1654601710,4730,4730,4730,4730,0
20240828,172400,1654601710,4730,4730,4730,4730,0
20240828,172300,1654601710,4730,4730,4730,4730,0
20240828,172200,1654601710,4730,4730,4730,4730,0
20240828,172100,1654601710,4730,4730,4730,4730,0
20240828,172000,1654601710,4730,4730,4730,4730,0
20240828,171900,1654601710,4730,4730,4730,4730,0
20240828,171800,1654601710,4730,4730,4730,4730,0
20240828,171700,1654601710,4730,4730,4730,4730,0
20240828,171600,1654601710,4730,4730,4730,4730,0
20240828,171500,1654601710,4730,4730,4730,4730,2265
20240828,171400,1654601710,4730,4730,4730,4730,0
20240828,171300,1654601710,4730,4730,4730,4730,0
20240828,171200,1654601710,4730,4730,4730,4730,0
20240828,171100,1654601710,4730,4730,4730,4730,0
20240828,171000,1654601710,4730,4730,4730,4730,0
20240828,170900,1654601710,4730,4730,4730,4730,0
20240828,170800,1654601710,4730,4730,4730,4730,0
20240828,170700,1654601710,4730,4730,4730,4730,0
20240828,170600,1654601710,4730,4730,4730,4730,0
20240828,170500,1654601710,4730,4730,4730,4730,0
20240828,170400,1654601710,4730,4730,4730,4730,0
20240828,170300,1654601710,4730,4730,4730,4730,0
20240828,170200,1654601710,4730,4730,4730,4730,0
20240828,170100,1654601710,4730,4730,4730,4730,0
20240828,170000,1654601710,4730,4730,4730,4730,0
20240828,165900,1654601710,4730,4730,4730,4730,0
20240828,165800,1654601710,4730,4730,4730,4730,0
20240828,165700,1654601710,4730,4730,4730,4730,0
20240828,165600,1654601710,4730,4730,4730,4730,0
20240828,165500,1654601710,4730,4730,4730,4730,0
20240828,165400,1654601710,4730,4730,4730,4730,0
20240828,165300,1654601710,4730,4730,4730,4730,0
20240828,165200,1654601710,4730,4730,4730,4730,0
20240828,165100,1654601710,4730,4730,4730,4730,0
20240828,165000,1654601710,4730,4730,4730,4730,0
20240828,164900,1654601710,4730,4730,4730,4730,0
20240828,164800,1654601710,4730,4730,4730,4730,0
20240828,164700,1654601710,4730,4730,4730,4730,0
20240828,164600,1654601710,4730,4730,4730,4730,0
20240828,164500,1654601710,4730,4730,4730,4730,2265
20240828,164400,1654601710,4730,4730,4730,4730,0
20240828,164300,1654601710,4730,4730,4730,4730,0
20240828,164200,1654601710,4730,4730,4730,4730,0
20240828,164100,1654601710,4730,4730,4730,4730,0
20240828,164000,1654601710,4730,4730,4730,4730,0
20240828,163900,1654601710,4730,4730,4730,4730,0
20240828,163800,1654601710,4730,4730,4730,4730,0
20240828,163700,1654601710,4730,4730,4730,4730,0
20240828,163600,1654601710,4730,4730,4730,4730,0
20240828,163500,1654601710,4730,4730,4730,4730,0
20240828,163400,1654601710,4730,4730,4730,4730,0
20240828,163300,1654601710,4730,4730,4730,4730,0
20240828,163200,1654601710,4730,4730,4730,4730,0
20240828,163100,1654601710,4730,4730,4730,4730,0
20240828,163000,1654601710,4730,4730,4730,4730,0
20240828,162900,1654601710,4730,4730,4730,4730,0
20240828,162800,1654601710,4730,4730,4730,4730,0
20240828,162700,1654601710,4730,4730,4730,4730,0
20240828,162600,1654601710,4730,4730,4730,4730,0
20240828,162500,1654601710,4730,4730,4730,4730,0
20240828,162400,1654601710,4730,4730,4730,4730,0
20240828,162300,1654601710,4730,4730,4730,4730,0
20240828,162200,1654601710,4730,4730,4730,4730,0
20240828,162100,1654601710,4730,4730,4730,4730,0
20240828,162000,1654601710,4730,4730,4730,4730,0
20240828,161900,1654601710,4730,4730,4730,4730,0
20240828,161800,1654601710,4730,4730,4730,4730,0
20240828,161700,1654601710,4730,4730,4730,4730,0
20240828,161600,1654601710,4730,4730,4730,4730,0
20240828,161500,1654601710,4730,4730,4730,4730,2265
20240828,161400,1654601710,4730,4730,4730,4730,0
20240828,161300,1654601710,4730,4730,4730,4730,0
20240828,161200,1654601710,4730,4730,4730,4730,0
20240828,161100,1654601710,4730,4730,4730,4730,0
20240828,161000,1654601710,4730,4730,4730,4730,0
20240828,160900,1654601710,4730,4730,4730,4730,0
20240828,160800,1654601710,4730,4730,4730,4730,0
20240828,160700,1654601710,4730,4730,4730,4730,0
20240828,160600,1654601710,4730,4730,4730,4730,0
20240828,160500,1654601710,4730,4730,4730,4730,0
20240828,160400,1654601710,4730,4730,4730,4730,0
20240828,160300,1654601710,4730,4730,4730,4730,0
20240828,160200,1654601710,4730,4730,4730,4730,0
20240828,160100,1654601710,4730,4730,4730,4730,0
20240828,160000,1654601710,4730,4730,4730,4730,0
20240828,155900,1654601710,4730,4730,4730,4730,0
20240828,155800,1654601710,4730,4730,4730,4730,0
20240828,155700,1654601710,4730,4730,4730,4730,0
20240828,155600,1654601710,4730,4730,4730,4730,0
20240828,155500,1654601710,4730,4730,4730,4730,0
20240828,155400,1654601710,4730,4730,4730,4730,0
20240828,155300,1654601710,4730,4730,4730,4730,0
20240828,155200,1654601710,4730,4730,4730,4730,0
20240828,155100,1654601710,4730,4730,4730,4730,0
20240828,155000,1654601710,4730,4730,4730,4730,0
20240828,154900,1654601710,4730,4730,4730,4730,0
20240828,154800,1654601710,4730,4730,4730,4730,0
20240828,154700,1654601710,4730,4730,4730,4730,0
20240828,154600,1654601710,4730,4730,4730,4730,0
20240828,154500,1654601710,4730,4730,4730,4730,2265
20240828,154400,1654601710,4730,4730,4730,4730,0
20240828,154300,1654601710,4730,4730,4730,4730,0
20240828,154200,1654601710,4730,4730,4730,4730,0
20240828,154100,1654601710,4730,4730,4730,4730,0
20240828,154000,1654601710,4730,4730,4730,4730,0
20240828,153900,1654601710,4730,4730,4730,4730,0
20240828,153800,1654601710,4730,4730,4730,4730,0
20240828,153700,1654601710,4730,4730,4730,4730,0
20240828,153600,1654601710,4730,4730,4730,4730,0
20240828,153500,1654601710,4730,4730,4730,4730,0
20240828,153400,1654601710,4730,4730,4730,4730,0
20240828,153300,1654601710,4730,4730,4730,4730,0
20240828,153200,1654601710,4730,4730,4730,4730,0
20240828,153100,1654601710,4730,4730,4730,4730,0
20240828,153000,1654601710,4730,4730,4730,4730,2265
20240828,152900,1643888260,4720,4720,4720,4720,0
20240828,152800,1643888260,4720,4720,4720,4720,0
20240828,152700,1643888260,4720,4720,4720,4720,0
20240828,152600,1643888260,4720,4720,4720,4720,0
20240828,152500,1643888260,4720,4720,4720,4720,0
20240828,152400,1643888260,4720,4720,4720,4720,0
20240828,152300,1643888260,4720,4720,4720,4720,0
20240828,152200,1643888260,4720,4720,4720,4720,0
20240828,152100,1643888260,4720,4720,4720,4720,0
20240828,152000,1643888260,4720,4720,4720,4720,0
20240828,151900,1643888260,4720,4720,4720,4700,360
20240828,151800,1642191370,4720,4720,4720,4715,823
20240828,151700,1638308685,4715,4715,4715,4715,237
20240828,151600,1637191230,4715,4705,4715,4705,1518
20240828,151500,1630045040,4710,4710,4715,4710,2035
20240828,151400,1620460185,4710,4710,4715,4695,1121
20240828,151300,1615183260,4710,4695,4710,4695,112
20240828,151200,1614657240,4695,4690,4695,4685,1088
20240828,151100,1609552360,4690,4695,4695,4685,137
20240828,151000,1608910285,4685,4700,4700,4685,1094
20240828,150900,1603779490,4690,4690,4690,4690,823
20240828,150800,1599919620,4690,4690,4690,4690,0
20240828,150700,1599919620,4690,4690,4690,4690,0
20240828,150600,1599919620,4690,4665,4690,4665,6692
20240828,150500,1568675830,4670,4675,4675,4670,53
20240828,150400,1568428315,4675,4680,4680,4675,29
20240828,150300,1568292735,4670,4685,4685,4655,2710
20240828,150200,1555642680,4690,4690,4690,4690,248
20240828,150100,1554479560,4690,4705,4710,4690,466
20240828,150000,1552292405,4715,4715,4715,4715,0
20240828,145900,1552292405,4715,4710,4715,4710,2854
20240828,145800,1538849425,4710,4700,4710,4700,43
20240828,145700,1538647095,4700,4710,4710,4700,52
20240828,145600,1538402575,4690,4710,4710,4690,1053
20240828,145500,1533462890,4700,4705,4705,4700,120
20240828,145400,1532898390,4705,4690,4705,4685,700
20240828,145300,1529609755,4700,4705,4705,4690,2891
20240828,145200,1516039020,4710,4710,4710,4705,226
20240828,145100,1514975060,4705,4705,4710,4705,73
20240828,145000,1514631425,4705,4705,4705,4705,322
20240828,144900,1513116415,4705,4710,4710,4705,358
20240828,144800,1511431115,4710,4710,4710,4705,211
20240828,144700,1510437945,4710,4705,4710,4705,201
20240828,144600,1509491675,4710,4705,4710,4705,61
20240828,144500,1509204380,4695,4695,4710,4695,82
20240828,144400,1508818410,4705,4700,4705,4700,69
20240828,144300,1508494105,4710,4700,4710,4700,607
20240828,144200,1505640635,4710,4690,4710,4690,134
20240828,144100,1505010095,4700,4700,4700,4700,56
20240828,144000,1504746895,4700,4680,4700,4680,1150
20240828,143900,1499353255,4680,4685,4685,4670,1494
20240828,143800,1492359830,4685,4690,4690,4685,577
20240828,143700,1489656350,4685,4690,4690,4685,15
20240828,143600,1489586020,4690,4700,4700,4690,330
20240828,143500,1488038310,4690,4710,4710,4690,2086
20240828,143400,1478234590,4710,4710,4720,4700,1013
20240828,143300,1473466625,4720,4720,4720,4720,65
20240828,143200,1473159825,4725,4720,4725,4720,55
20240828,143100,1472899960,4725,4715,4725,4710,675
20240828,143000,1469713715,4720,4720,4720,4715,201
20240828,142900,1468765065,4710,4720,4720,4710,162
20240828,142800,1468001485,4720,4720,4720,4720,60
20240828,142700,1467718285,4725,4720,4725,4720,677
20240828,142600,1464522245,4720,4720,4730,4720,571
20240828,142500,1461826535,4730,4720,4730,4720,64
20240828,142400,1461524275,4720,4720,4720,4720,52
20240828,142300,1461278835,4720,4725,4725,4710,1025
20240828,142200,1456441875,4725,4720,4725,4720,63
20240828,142100,1456144215,4725,4725,4725,4725,64
20240828,142000,1455841815,4720,4720,4740,4715,812
20240828,141900,1452008795,4740,4720,4740,4720,642
20240828,141800,1448977930,4710,4725,4725,4710,934
20240828,141700,1444572465,4725,4725,4725,4725,64
20240828,141600,1444270065,4725,4725,4725,4720,1027
20240828,141500,1439419610,4725,4725,4740,4720,575
20240828,141400,1436704380,4715,4715,4715,4715,723
20240828,141300,1433295435,4715,4715,4715,4715,68
20240828,141200,1432974815,4715,4715,4715,4715,607
20240828,141100,1430112810,4715,4715,4715,4715,83
20240828,141000,1429721465,4715,4715,4715,4715,122
20240828,140900,1429146235,4715,4715,4715,4715,57
20240828,140800,1428877480,4715,4705,4715,4705,600
20240828,140700,1426053990,4700,4705,4705,4700,66
20240828,140600,1425743465,4705,4710,4710,4705,316
20240828,140500,1424256370,4710,4710,4710,4705,123
20240828,140400,1423677045,4705,4710,4710,4705,493
20240828,140300,1421357270,4715,4715,4715,4715,225
20240828,140200,1420296395,4715,4710,4715,4710,1520
20240828,140100,1413136860,4710,4710,4710,4710,120
20240828,140000,1412571660,4710,4710,4710,4710,613
20240828,135900,1409684430,4710,4710,4710,4700,122
20240828,135800,1409109820,4720,4720,4720,4700,1448
20240828,135700,1402280310,4700,4720,4740,4700,2140
20240828,135600,1392202660,4720,4710,4720,4710,881
20240828,135500,1388044360,4710,4705,4720,4700,95
20240828,135400,1387596695,4710,4705,4720,4705,85
20240828,135300,1387195750,4720,4705,4720,4695,290
20240828,135200,1385831840,4695,4695,4695,4685,334
20240828,135100,1384264650,4695,4695,4695,4695,31
20240828,135000,1384119105,4700,4700,4700,4700,0
20240828,134900,1384119105,4700,4690,4700,4685,1008
20240828,134800,1379390105,4690,4685,4690,4645,8212
20240828,134700,1341049735,4690,4685,4690,4685,130
20240828,134600,1340440185,4685,4700,4700,4685,1612
20240828,134500,1332875520,4705,4705,4705,4705,41
20240828,134400,1332682615,4715,4700,4715,4700,1573
20240828,134300,1325280635,4700,4705,4705,4695,2163
20240828,134200,1315123755,4715,4715,4715,4715,1039
20240828,134100,1310224870,4720,4725,4730,4720,826
20240828,134000,1306320100,4745,4735,4745,4720,749
20240828,133900,1302770560,4745,4745,4750,4745,121
20240828,133800,1302196145,4750,4745,4750,4740,69
20240828,133700,1301868545,4740,4740,4750,4740,849
20240828,133600,1297840970,4750,4715,4750,4715,48
20240828,133500,1297613070,4745,4720,4745,4705,5670
20240828,133400,1270814360,4720,4715,4720,4715,169
20240828,133300,1270016745,4720,4705,4720,4705,989
20240828,133200,1265362870,4705,4700,4705,4700,1279
20240828,133100,1259349295,4695,4730,4730,4695,5279
20240828,133000,1234502960,4730,4730,4730,4730,8
20240828,132900,1234465120,4710,4735,4735,4710,3696
20240828,132800,1217011160,4740,4745,4745,4740,3084
20240828,132700,1202392200,4740,4740,4745,4740,1327
20240828,132600,1196096820,4745,4740,4745,4740,60
20240828,132500,1195812135,4745,4745,4745,4745,858
20240828,132400,1191740925,4745,4745,4745,4745,62
20240828,132300,1191446735,4745,4740,4750,4740,283
20240828,132200,1190102755,4740,4750,4750,4740,194
20240828,132100,1189181735,4750,4755,4755,4745,2019
20240828,132000,1179595480,4755,4770,4770,4755,3722
20240828,131900,1161879760,4770,4770,4770,4770,136
20240828,131800,1161231040,4770,4770,4770,4760,1344
20240828,131700,1154820360,4770,4770,4770,4760,970
20240828,131600,1150196470,4760,4770,4770,4760,482
20240828,131500,1147900235,4770,4765,4770,4765,227
20240828,131400,1146817945,4765,4765,4765,4760,4338
20240828,131300,1126162150,4765,4765,4765,4760,964
20240828,131200,1121568720,4765,4765,4765,4765,55
20240828,131100,1121306645,4765,4760,4765,4760,124
20240828,131000,1120715940,4755,4760,4760,4755,761
20240828,130900,1117093590,4755,4760,4760,4755,112
20240828,130800,1116560720,4760,4760,4760,4760,70
20240828,130700,1116227520,4760,4760,4760,4760,135
20240828,130600,1115584920,4755,4755,4755,4755,328
20240828,130500,1114025280,4755,4755,4755,4755,61
20240828,130400,1113735225,4755,4755,4755,4755,57
20240828,130300,1113464190,4755,4745,4755,4745,88
20240828,130200,1113046270,4745,4750,4750,4745,1239
20240828,130100,1107161210,4750,4755,4755,4750,434
20240828,130000,1105098875,4755,4750,4755,4750,100
20240828,125900,1104623540,4755,4750,4755,4750,128
20240828,125800,1104015200,4755,4750,4755,4750,324
20240828,125700,1102475905,4750,4750,4750,4750,1
20240828,125600,1102471155,4750,4745,4750,4745,266
20240828,125500,1101208860,4735,4745,4745,4735,2390
20240828,125400,1089877090,4750,4745,4750,4745,1033
20240828,125300,1084972520,4750,4750,4750,4750,161
20240828,125200,1084207770,4750,4750,4750,4745,185
20240828,125100,1083329125,4750,4750,4755,4750,206
20240828,125000,1082350330,4750,4760,4760,4750,905
20240828,124900,1078046805,4760,4760,4760,4760,516
20240828,124800,1075590645,4755,4755,4765,4750,854
20240828,124700,1071530410,4755,4745,4755,4745,175
20240828,124600,1070698385,4755,4745,4755,4745,649
20240828,124500,1067616120,4745,4745,4765,4745,917
20240828,124400,1063264795,4765,4765,4765,4745,1124
20240828,124300,1057918735,4765,4765,4765,4755,65
20240828,124200,1057609060,4765,4765,4770,4765,1241
20240828,124100,1051695400,4765,4765,4765,4755,702
20240828,124000,1048350420,4760,4765,4765,4760,461
20240828,123900,1046156055,4760,4765,4780,4760,12253
20240828,123800,987642295,4765,4755,4765,4755,3616
20240828,123700,970433090,4755,4750,4755,4745,4710
20240828,123600,948060570,4745,4745,4745,4745,570
20240828,123500,945355920,4745,4740,4745,4740,556
20240828,123400,942719580,4740,4740,4740,4740,71
20240828,123300,942383040,4740,4740,4740,4735,1244
20240828,123200,936486505,4740,4740,4740,4735,107
20240828,123100,935979395,4740,4735,4740,4735,595
20240828,123000,933161755,4735,4735,4735,4730,185
20240828,122900,932286075,4735,4735,4735,4735,60
20240828,122800,932001975,4735,4730,4735,4730,81
20240828,122700,931618465,4735,4730,4735,4730,635
20240828,122600,928611840,4735,4735,4735,4735,69
20240828,122500,928285125,4735,4735,4735,4735,113
20240828,122400,927750070,4735,4735,4735,4735,60
20240828,122300,927465970,4735,4730,4735,4730,461
20240828,122200,925285415,4730,4730,4730,4730,449
20240828,122100,923161645,4735,4730,4735,4730,222
20240828,122000,922110975,4735,4735,4735,4730,317
20240828,121900,920611185,4735,4730,4735,4730,999
20240828,121800,915882920,4730,4730,4730,4725,921
20240828,121700,911530590,4720,4720,4720,4720,724
20240828,121600,908113310,4730,4730,4730,4730,78
20240828,121500,907744370,4730,4725,4730,4715,1663
20240828,121400,899889040,4730,4730,4730,4730,124
20240828,121300,899302520,4730,4730,4730,4725,220
20240828,121200,898261940,4725,4735,4735,4725,368
20240828,121100,896519470,4750,4730,4750,4730,644
20240828,121000,893469360,4735,4735,4735,4735,0
20240828,120900,893469360,4735,4735,4735,4735,0
20240828,120800,893469360,4735,4735,4740,4735,90
20240828,120700,893042915,4725,4750,4750,4725,1321
20240828,120600,886782430,4745,4745,4750,4745,2438
20240828,120500,875213775,4745,4740,4745,4740,337
20240828,120400,873616060,4740,4740,4740,4735,2999
20240828,120300,859401625,4740,4730,4740,4730,860
20240828,120200,855328880,4720,4730,4735,4720,214
20240828,120100,854317935,4730,4730,4730,4730,72
20240828,120000,853977375,4730,4720,4730,4720,701
20240828,115900,850668565,4710,4720,4720,4710,1102
20240828,115800,845467175,4725,4735,4735,4725,1142
20240828,115700,840070635,4735,4735,4735,4735,70
20240828,115600,839739185,4735,4735,4735,4735,615
20240828,115500,836827160,4735,4735,4735,4725,210
20240828,115400,835833265,4735,4725,4735,4725,109
20240828,115300,835317650,4735,4725,4735,4725,2357
20240828,115200,824161255,4735,4720,4735,4720,2703
20240828,115100,811396865,4720,4705,4720,4705,546
20240828,115000,808824675,4710,4710,4710,4710,56
20240828,114900,808560915,4710,4705,4710,4705,65
20240828,114800,808254835,4710,4705,4710,4705,609
20240828,114700,805389185,4710,4695,4710,4695,127
20240828,114600,804791390,4705,4705,4705,4705,62
20240828,114500,804499680,4695,4705,4705,4695,166
20240828,114400,803719760,4705,4695,4705,4695,38
20240828,114300,803540990,4680,4680,4680,4680,0
20240828,114200,803540990,4680,4695,4705,4680,546
20240828,114100,800983430,4705,4695,4705,4695,470
20240828,114000,798776170,4710,4705,4710,4705,670
20240828,113900,795623230,4705,4685,4710,4685,188
20240828,113800,794741325,4695,4685,4700,4685,50
20240828,113700,794506545,4695,4695,4695,4695,0
20240828,113600,794506545,4695,4700,4700,4690,1439
20240828,113500,787754315,4695,4700,4700,4695,300
20240828,113400,786345765,4705,4705,4705,4705,10
20240828,113300,786298715,4700,4720,4720,4700,1508
20240828,113200,779190235,4730,4730,4735,4720,613
20240828,113100,776290435,4735,4725,4735,4725,126
20240828,113000,775694780,4730,4725,4730,4725,111
20240828,112900,775169800,4735,4720,4735,4720,597
20240828,112800,772351200,4720,4715,4720,4715,594
20240828,112700,769550195,4720,4720,4720,4720,600
20240828,112600,766718195,4720,4720,4720,4720,1
20240828,112500,766713475,4710,4730,4730,4710,1382
20240828,112400,760190815,4735,4730,4735,4720,1223
20240828,112300,754405730,4730,4730,4730,4730,373
20240828,112200,752641440,4720,4725,4725,4720,443
20240828,112100,750550305,4720,4720,4720,4720,2
20240828,112000,750540865,4710,4725,4725,4710,1118
20240828,111900,745268125,4730,4730,4735,4730,813
20240828,111800,741421715,4735,4720,4735,4720,115
20240828,111700,740878210,4720,4720,4725,4720,551
20240828,111600,738277195,4720,4715,4720,4715,118
20240828,111500,737720520,4715,4715,4715,4715,28
20240828,111400,737588500,4705,4715,4715,4705,1000
20240828,111300,732880870,4715,4710,4725,4710,240
20240828,111200,731749810,4710,4710,4710,4705,126
20240828,111100,731156385,4710,4710,4710,4710,157
20240828,111000,730416915,4710,4710,4710,4705,173
20240828,110900,729602695,4710,4725,4725,4710,2563
20240828,110800,717515620,4725,4725,4740,4725,121
20240828,110700,716943260,4735,4725,4735,4725,63
20240828,110600,716644975,4735,4725,4735,4725,66
20240828,110500,716332485,4710,4725,4740,4710,1655
20240828,110400,708522150,4735,4725,4735,4725,146
20240828,110300,707831020,4725,4725,4740,4725,1060
20240828,110200,702812215,4725,4725,4725,4725,59
20240828,110100,702533440,4725,4725,4730,4725,606
20240828,110000,699669805,4730,4720,4730,4720,88
20240828,105900,699253605,4730,4720,4730,4720,141
20240828,105800,698586925,4725,4720,4725,4720,647
20240828,105700,695532650,4720,4720,4720,4720,61
20240828,105600,695244730,4720,4720,4720,4720,66
20240828,105500,694933210,4720,4725,4725,4720,155
20240828,105400,694201325,4720,4705,4725,4705,1026
20240828,105300,689373550,4725,4705,4725,4705,59
20240828,105200,689094815,4730,4705,4730,4705,171
20240828,105100,688286690,4725,4690,4730,4690,374
20240828,105000,686526160,4705,4690,4705,4690,128
20240828,104900,685924645,4690,4685,4690,4680,1206
20240828,104800,680274940,4695,4690,4695,4690,1572
20240828,104700,672901850,4695,4695,4695,4695,93
20240828,104600,672465215,4695,4695,4700,4695,1255
20240828,104500,666570305,4705,4695,4705,4685,3098
20240828,104400,652052915,4690,4690,4690,4690,1
20240828,104300,652048225,4720,4695,4720,4695,492
20240828,104200,649731120,4705,4695,4705,4685,1068
20240828,104100,644719105,4705,4695,4705,4695,61
20240828,104000,644432120,4705,4695,4705,4695,119
20240828,103900,643872265,4705,4695,4705,4695,34
20240828,103800,643712385,4695,4665,4705,4665,794
20240828,103700,639993355,4685,4715,4715,4685,2396
20240828,103600,628754600,4710,4730,4730,4710,1517
20240828,103500,621596395,4730,4735,4740,4725,190
20240828,103400,620696625,4740,4740,4740,4735,682
20240828,103300,617463970,4740,4725,4740,4725,198
20240828,103200,616525810,4740,4725,4740,4725,313
20240828,103100,615046860,4725,4725,4750,4725,4591
20240828,103000,593267835,4725,4720,4740,4715,1075
20240828,102900,588189490,4740,4715,4740,4715,1513
20240828,102800,581038685,4745,4715,4745,4715,3735
20240828,102700,563407790,4715,4710,4715,4710,2297
20240828,102600,552583615,4705,4685,4710,4685,468
20240828,102500,550382875,4710,4695,4710,4695,63
20240828,102400,550086355,4700,4690,4700,4690,1744
20240828,102300,541899355,4690,4690,4690,4690,554
20240828,102200,539301095,4690,4680,4690,4680,3148
20240828,102100,524562785,4675,4650,4675,4645,1024
20240828,102000,519788770,4650,4670,4670,4650,433
20240828,101900,517772020,4670,4670,4670,4670,549
20240828,101800,515208190,4670,4665,4670,4665,30
20240828,101700,515068105,4670,4670,4670,4670,1
20240828,101600,515063435,4670,4670,4670,4670,1
20240828,101500,515058765,4660,4660,4660,4660,349
20240828,101400,513432425,4645,4645,4645,4645,0
20240828,101300,513432425,4645,4660,4660,4645,615
20240828,101200,510571605,4670,4660,4670,4660,3
20240828,101100,510557615,4650,4650,4650,4650,976
20240828,101000,506019215,4650,4660,4660,4650,1011
20240828,100900,501311925,4670,4670,4670,4670,10
20240828,100800,501265225,4670,4670,4670,4670,0
20240828,100700,501265225,4670,4670,4670,4670,546
20240828,100600,498715405,4670,4670,4670,4670,214
20240828,100500,497716025,4670,4670,4670,4670,111
20240828,100400,497197655,4670,4660,4670,4660,154
20240828,100300,496479995,4665,4680,4680,4665,3785
20240828,100200,478804255,4685,4685,4685,4685,0
20240828,100100,478804255,4685,4685,4685,4685,75
20240828,100000,478452880,4685,4680,4690,4680,733
20240828,095900,475020175,4680,4680,4690,4680,885
20240828,095800,470878365,4690,4690,4690,4690,12
20240828,095700,470822085,4685,4690,4690,4685,2136
20240828,095600,460814920,4690,4690,4690,4690,0
20240828,095500,460814920,4690,4675,4690,4675,2061
20240828,095400,451164765,4680,4685,4685,4680,3870
20240828,095300,433039855,4685,4685,4685,4685,50
20240828,095200,432805605,4680,4695,4695,4680,1613
20240828,095100,425242050,4695,4710,4725,4675,7442
20240828,095000,390359965,4700,4685,4700,4685,1627
20240828,094900,382719755,4680,4675,4680,4675,37
20240828,094800,382546725,4680,4680,4680,4680,0
20240828,094700,382546725,4680,4685,4685,4680,384
20240828,094600,380749465,4680,4685,4685,4680,18
20240828,094500,380665215,4680,4685,4685,4680,10
20240828,094400,380618400,4685,4685,4685,4685,1002
20240828,094300,375924030,4675,4685,4690,4675,18
20240828,094200,375839775,4680,4675,4685,4675,1422
20240828,094100,369180840,4675,4670,4685,4670,128
20240828,094000,368581250,4670,4670,4670,4670,0
20240828,093900,368581250,4670,4670,4670,4670,484
20240828,093800,366320970,4665,4665,4665,4665,262
20240828,093700,365098740,4675,4675,4675,4675,143
20240828,093600,364430215,4680,4685,4685,4665,695
20240828,093500,361187580,4685,4670,4685,4670,2052
20240828,093400,351591020,4670,4670,4670,4670,11
20240828,093300,351539650,4670,4670,4670,4670,13
20240828,093200,351478940,4670,4660,4670,4650,517
20240828,093100,349073915,4670,4660,4670,4660,21
20240828,093000,348975890,4670,4670,4670,4670,551
20240828,092900,346402720,4660,4670,4680,4660,83
20240828,092800,346015535,4640,4670,4675,4640,739
20240828,092700,342563750,4675,4640,4680,4640,2081
20240828,092600,332898845,4680,4630,4680,4630,2644
20240828,092500,320608410,4615,4610,4625,4605,255
20240828,092400,319429140,4595,4600,4605,4595,1262
20240828,092300,313624015,4600,4610,4610,4600,354
20240828,092200,311994590,4610,4615,4615,4610,1154
20240828,092100,306674140,4615,4605,4615,4605,1347
20240828,092000,300468045,4605,4590,4605,4590,65
20240828,091900,300168910,4590,4585,4595,4580,1136
20240828,091800,294960035,4595,4585,4605,4570,5949
20240828,091700,267624240,4560,4625,4625,4555,12614
20240828,091600,209649700,4625,4635,4635,4625,3471
20240828,091500,193596225,4635,4640,4640,4625,2090
20240828,091400,183920275,4640,4630,4640,4630,75
20240828,091300,183572465,4630,4640,4670,4630,2421
20240828,091200,172340915,4675,4680,4680,4640,6174
20240828,091100,143596450,4680,4680,4680,4670,1755
20240828,091000,135393300,4680,4680,4685,4680,548
20240828,090900,132826165,4690,4680,4690,4680,217
20240828,090800,131810595,4690,4680,4690,4680,638
20240828,090700,128824745,4695,4685,4695,4670,3037
20240828,090600,114619575,4700,4700,4700,4695,224
20240828,090500,113567125,4700,4700,4700,4700,18
20240828,090400,113482525,4700,4700,4715,4675,6148
20240828,090300,84632540,4695,4710,4750,4695,5804
20240828,090200,57273780,4695,4715,4735,4690,2856
20240828,090100,43807950,4715,4685,4715,4655,1955
20240828,090000,34631170,4685,4650,4685,4650,7444