KissMeData/101240/min/candle-20240828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,200500,631269130,5650,5650,5650,5650,626
20240828,200400,631269130,5650,5650,5650,5650,0
20240828,200300,631269130,5650,5650,5650,5650,0
20240828,200200,631269130,5650,5650,5650,5650,0
20240828,200100,631269130,5650,5650,5650,5650,0
20240828,200000,631269130,5650,5650,5650,5650,0
20240828,195900,631269130,5650,5650,5650,5650,0
20240828,195800,631269130,5650,5650,5650,5650,0
20240828,195700,631269130,5650,5650,5650,5650,0
20240828,195600,631269130,5650,5650,5650,5650,0
20240828,195500,631269130,5650,5650,5650,5650,0
20240828,195400,631269130,5650,5650,5650,5650,0
20240828,195300,631269130,5650,5650,5650,5650,0
20240828,195200,631269130,5650,5650,5650,5650,0
20240828,195100,631269130,5650,5650,5650,5650,0
20240828,195000,631269130,5650,5650,5650,5650,0
20240828,194900,631269130,5650,5650,5650,5650,0
20240828,194800,631269130,5650,5650,5650,5650,0
20240828,194700,631269130,5650,5650,5650,5650,0
20240828,194600,631269130,5650,5650,5650,5650,0
20240828,194500,631269130,5650,5650,5650,5650,0
20240828,194400,631269130,5650,5650,5650,5650,0
20240828,194300,631269130,5650,5650,5650,5650,0
20240828,194200,631269130,5650,5650,5650,5650,0
20240828,194100,631269130,5650,5650,5650,5650,0
20240828,194000,631269130,5650,5650,5650,5650,0
20240828,193900,631269130,5650,5650,5650,5650,0
20240828,193800,631269130,5650,5650,5650,5650,0
20240828,193700,631269130,5650,5650,5650,5650,0
20240828,193600,631269130,5650,5650,5650,5650,0
20240828,193500,631269130,5650,5650,5650,5650,626
20240828,193400,631269130,5650,5650,5650,5650,0
20240828,193300,631269130,5650,5650,5650,5650,0
20240828,193200,631269130,5650,5650,5650,5650,0
20240828,193100,631269130,5650,5650,5650,5650,0
20240828,193000,631269130,5650,5650,5650,5650,0
20240828,192900,631269130,5650,5650,5650,5650,0
20240828,192800,631269130,5650,5650,5650,5650,0
20240828,192700,631269130,5650,5650,5650,5650,0
20240828,192600,631269130,5650,5650,5650,5650,0
20240828,192500,631269130,5650,5650,5650,5650,0
20240828,192400,631269130,5650,5650,5650,5650,0
20240828,192300,631269130,5650,5650,5650,5650,0
20240828,192200,631269130,5650,5650,5650,5650,0
20240828,192100,631269130,5650,5650,5650,5650,0
20240828,192000,631269130,5650,5650,5650,5650,0
20240828,191900,631269130,5650,5650,5650,5650,0
20240828,191800,631269130,5650,5650,5650,5650,0
20240828,191700,631269130,5650,5650,5650,5650,0
20240828,191600,631269130,5650,5650,5650,5650,0
20240828,191500,631269130,5650,5650,5650,5650,0
20240828,191400,631269130,5650,5650,5650,5650,0
20240828,191300,631269130,5650,5650,5650,5650,0
20240828,191200,631269130,5650,5650,5650,5650,0
20240828,191100,631269130,5650,5650,5650,5650,0
20240828,191000,631269130,5650,5650,5650,5650,0
20240828,190900,631269130,5650,5650,5650,5650,0
20240828,190800,631269130,5650,5650,5650,5650,0
20240828,190700,631269130,5650,5650,5650,5650,0
20240828,190600,631269130,5650,5650,5650,5650,0
20240828,190500,631269130,5650,5650,5650,5650,626
20240828,190400,631269130,5650,5650,5650,5650,0
20240828,190300,631269130,5650,5650,5650,5650,0
20240828,190200,631269130,5650,5650,5650,5650,0
20240828,190100,631269130,5650,5650,5650,5650,0
20240828,190000,631269130,5650,5650,5650,5650,0
20240828,185900,631269130,5650,5650,5650,5650,0
20240828,185800,631269130,5650,5650,5650,5650,0
20240828,185700,631269130,5650,5650,5650,5650,0
20240828,185600,631269130,5650,5650,5650,5650,0
20240828,185500,631269130,5650,5650,5650,5650,0
20240828,185400,631269130,5650,5650,5650,5650,0
20240828,185300,631269130,5650,5650,5650,5650,0
20240828,185200,631269130,5650,5650,5650,5650,0
20240828,185100,631269130,5650,5650,5650,5650,0
20240828,185000,631269130,5650,5650,5650,5650,0
20240828,184900,631269130,5650,5650,5650,5650,0
20240828,184800,631269130,5650,5650,5650,5650,0
20240828,184700,631269130,5650,5650,5650,5650,0
20240828,184600,631269130,5650,5650,5650,5650,0
20240828,184500,631269130,5650,5650,5650,5650,0
20240828,184400,631269130,5650,5650,5650,5650,0
20240828,184300,631269130,5650,5650,5650,5650,0
20240828,184200,631269130,5650,5650,5650,5650,0
20240828,184100,631269130,5650,5650,5650,5650,0
20240828,184000,631269130,5650,5650,5650,5650,0
20240828,183900,631269130,5650,5650,5650,5650,0
20240828,183800,631269130,5650,5650,5650,5650,0
20240828,183700,631269130,5650,5650,5650,5650,0
20240828,183600,631269130,5650,5650,5650,5650,0
20240828,183500,631269130,5650,5650,5650,5650,626
20240828,183400,631269130,5650,5650,5650,5650,0
20240828,183300,631269130,5650,5650,5650,5650,0
20240828,183200,631269130,5650,5650,5650,5650,0
20240828,183100,631269130,5650,5650,5650,5650,0
20240828,183000,631269130,5650,5650,5650,5650,0
20240828,182900,631269130,5650,5650,5650,5650,0
20240828,182800,631269130,5650,5650,5650,5650,0
20240828,182700,631269130,5650,5650,5650,5650,0
20240828,182600,631269130,5650,5650,5650,5650,0
20240828,182500,631269130,5650,5650,5650,5650,0
20240828,182400,631269130,5650,5650,5650,5650,0
20240828,182300,631269130,5650,5650,5650,5650,0
20240828,182200,631269130,5650,5650,5650,5650,0
20240828,182100,631269130,5650,5650,5650,5650,0
20240828,182000,631269130,5650,5650,5650,5650,0
20240828,181900,631269130,5650,5650,5650,5650,0
20240828,181800,631269130,5650,5650,5650,5650,0
20240828,181700,631269130,5650,5650,5650,5650,0
20240828,181600,631269130,5650,5650,5650,5650,0
20240828,181500,631269130,5650,5650,5650,5650,0
20240828,181400,631269130,5650,5650,5650,5650,0
20240828,181300,631269130,5650,5650,5650,5650,0
20240828,181200,631269130,5650,5650,5650,5650,0
20240828,181100,631269130,5650,5650,5650,5650,0
20240828,181000,631269130,5650,5650,5650,5650,0
20240828,180900,631269130,5650,5650,5650,5650,0
20240828,180800,631269130,5650,5650,5650,5650,0
20240828,180700,631269130,5650,5650,5650,5650,0
20240828,180600,631269130,5650,5650,5650,5650,0
20240828,180500,631269130,5650,5650,5650,5650,626
20240828,180400,631269130,5650,5650,5650,5650,0
20240828,180300,631269130,5650,5650,5650,5650,0
20240828,180200,631269130,5650,5650,5650,5650,0
20240828,180100,631269130,5650,5650,5650,5650,0
20240828,180000,631269130,5650,5650,5650,5650,0
20240828,175900,631269130,5650,5650,5650,5650,0
20240828,175800,631269130,5650,5650,5650,5650,0
20240828,175700,631269130,5650,5650,5650,5650,0
20240828,175600,631269130,5650,5650,5650,5650,0
20240828,175500,631269130,5650,5650,5650,5650,0
20240828,175400,631269130,5650,5650,5650,5650,0
20240828,175300,631269130,5650,5650,5650,5650,0
20240828,175200,631269130,5650,5650,5650,5650,0
20240828,175100,631269130,5650,5650,5650,5650,0
20240828,175000,631269130,5650,5650,5650,5650,0
20240828,174900,631269130,5650,5650,5650,5650,0
20240828,174800,631269130,5650,5650,5650,5650,0
20240828,174700,631269130,5650,5650,5650,5650,0
20240828,174600,631269130,5650,5650,5650,5650,0
20240828,174500,631269130,5650,5650,5650,5650,0
20240828,174400,631269130,5650,5650,5650,5650,0
20240828,174300,631269130,5650,5650,5650,5650,0
20240828,174200,631269130,5650,5650,5650,5650,0
20240828,174100,631269130,5650,5650,5650,5650,0
20240828,174000,631269130,5650,5650,5650,5650,0
20240828,173900,631269130,5650,5650,5650,5650,0
20240828,173800,631269130,5650,5650,5650,5650,0
20240828,173700,631269130,5650,5650,5650,5650,0
20240828,173600,631269130,5650,5650,5650,5650,0
20240828,173500,631269130,5650,5650,5650,5650,626
20240828,173400,631269130,5650,5650,5650,5650,0
20240828,173300,631269130,5650,5650,5650,5650,0
20240828,173200,631269130,5650,5650,5650,5650,0
20240828,173100,631269130,5650,5650,5650,5650,0
20240828,173000,631269130,5650,5650,5650,5650,0
20240828,172900,631269130,5650,5650,5650,5650,0
20240828,172800,631269130,5650,5650,5650,5650,0
20240828,172700,631269130,5650,5650,5650,5650,0
20240828,172600,631269130,5650,5650,5650,5650,0
20240828,172500,631269130,5650,5650,5650,5650,0
20240828,172400,631269130,5650,5650,5650,5650,0
20240828,172300,631269130,5650,5650,5650,5650,0
20240828,172200,631269130,5650,5650,5650,5650,0
20240828,172100,631269130,5650,5650,5650,5650,0
20240828,172000,631269130,5650,5650,5650,5650,0
20240828,171900,631269130,5650,5650,5650,5650,0
20240828,171800,631269130,5650,5650,5650,5650,0
20240828,171700,631269130,5650,5650,5650,5650,0
20240828,171600,631269130,5650,5650,5650,5650,0
20240828,171500,631269130,5650,5650,5650,5650,0
20240828,171400,631269130,5650,5650,5650,5650,0
20240828,171300,631269130,5650,5650,5650,5650,0
20240828,171200,631269130,5650,5650,5650,5650,0
20240828,171100,631269130,5650,5650,5650,5650,0
20240828,171000,631269130,5650,5650,5650,5650,0
20240828,170900,631269130,5650,5650,5650,5650,0
20240828,170800,631269130,5650,5650,5650,5650,0
20240828,170700,631269130,5650,5650,5650,5650,0
20240828,170600,631269130,5650,5650,5650,5650,0
20240828,170500,631269130,5650,5650,5650,5650,626
20240828,170400,631269130,5650,5650,5650,5650,0
20240828,170300,631269130,5650,5650,5650,5650,0
20240828,170200,631269130,5650,5650,5650,5650,0
20240828,170100,631269130,5650,5650,5650,5650,0
20240828,170000,631269130,5650,5650,5650,5650,0
20240828,165900,631269130,5650,5650,5650,5650,0
20240828,165800,631269130,5650,5650,5650,5650,0
20240828,165700,631269130,5650,5650,5650,5650,0
20240828,165600,631269130,5650,5650,5650,5650,0
20240828,165500,631269130,5650,5650,5650,5650,0
20240828,165400,631269130,5650,5650,5650,5650,0
20240828,165300,631269130,5650,5650,5650,5650,0
20240828,165200,631269130,5650,5650,5650,5650,0
20240828,165100,631269130,5650,5650,5650,5650,0
20240828,165000,631269130,5650,5650,5650,5650,0
20240828,164900,631269130,5650,5650,5650,5650,0
20240828,164800,631269130,5650,5650,5650,5650,0
20240828,164700,631269130,5650,5650,5650,5650,0
20240828,164600,631269130,5650,5650,5650,5650,0
20240828,164500,631269130,5650,5650,5650,5650,0
20240828,164400,631269130,5650,5650,5650,5650,0
20240828,164300,631269130,5650,5650,5650,5650,0
20240828,164200,631269130,5650,5650,5650,5650,0
20240828,164100,631269130,5650,5650,5650,5650,0
20240828,164000,631269130,5650,5650,5650,5650,0
20240828,163900,631269130,5650,5650,5650,5650,0
20240828,163800,631269130,5650,5650,5650,5650,0
20240828,163700,631269130,5650,5650,5650,5650,0
20240828,163600,631269130,5650,5650,5650,5650,0
20240828,163500,631269130,5650,5650,5650,5650,626
20240828,163400,631269130,5650,5650,5650,5650,0
20240828,163300,631269130,5650,5650,5650,5650,0
20240828,163200,631269130,5650,5650,5650,5650,0
20240828,163100,631269130,5650,5650,5650,5650,0
20240828,163000,631269130,5650,5650,5650,5650,0
20240828,162900,631269130,5650,5650,5650,5650,0
20240828,162800,631269130,5650,5650,5650,5650,0
20240828,162700,631269130,5650,5650,5650,5650,0
20240828,162600,631269130,5650,5650,5650,5650,0
20240828,162500,631269130,5650,5650,5650,5650,0
20240828,162400,631269130,5650,5650,5650,5650,0
20240828,162300,631269130,5650,5650,5650,5650,0
20240828,162200,631269130,5650,5650,5650,5650,0
20240828,162100,631269130,5650,5650,5650,5650,0
20240828,162000,631269130,5650,5650,5650,5650,0
20240828,161900,631269130,5650,5650,5650,5650,0
20240828,161800,631269130,5650,5650,5650,5650,0
20240828,161700,631269130,5650,5650,5650,5650,0
20240828,161600,631269130,5650,5650,5650,5650,0
20240828,161500,631269130,5650,5650,5650,5650,0
20240828,161400,631269130,5650,5650,5650,5650,0
20240828,161300,631269130,5650,5650,5650,5650,0
20240828,161200,631269130,5650,5650,5650,5650,0
20240828,161100,631269130,5650,5650,5650,5650,0
20240828,161000,631269130,5650,5650,5650,5650,0
20240828,160900,631269130,5650,5650,5650,5650,0
20240828,160800,631269130,5650,5650,5650,5650,0
20240828,160700,631269130,5650,5650,5650,5650,0
20240828,160600,631269130,5650,5650,5650,5650,0
20240828,160500,631269130,5650,5650,5650,5650,626
20240828,160400,631269130,5650,5650,5650,5650,0
20240828,160300,631269130,5650,5650,5650,5650,0
20240828,160200,631269130,5650,5650,5650,5650,0
20240828,160100,631269130,5650,5650,5650,5650,0
20240828,160000,631269130,5650,5650,5650,5650,0
20240828,155900,631269130,5650,5650,5650,5650,0
20240828,155800,631269130,5650,5650,5650,5650,0
20240828,155700,631269130,5650,5650,5650,5650,0
20240828,155600,631269130,5650,5650,5650,5650,0
20240828,155500,631269130,5650,5650,5650,5650,0
20240828,155400,631269130,5650,5650,5650,5650,0
20240828,155300,631269130,5650,5650,5650,5650,0
20240828,155200,631269130,5650,5650,5650,5650,0
20240828,155100,631269130,5650,5650,5650,5650,0
20240828,155000,631269130,5650,5650,5650,5650,0
20240828,154900,631269130,5650,5650,5650,5650,0
20240828,154800,631269130,5650,5650,5650,5650,0
20240828,154700,631269130,5650,5650,5650,5650,0
20240828,154600,631269130,5650,5650,5650,5650,0
20240828,154500,631269130,5650,5650,5650,5650,0
20240828,154400,631269130,5650,5650,5650,5650,0
20240828,154300,631269130,5650,5650,5650,5650,0
20240828,154200,631269130,5650,5650,5650,5650,0
20240828,154100,631269130,5650,5650,5650,5650,0
20240828,154000,631269130,5650,5650,5650,5650,0
20240828,153900,631269130,5650,5650,5650,5650,0
20240828,153800,631269130,5650,5650,5650,5650,0
20240828,153700,631269130,5650,5650,5650,5650,0
20240828,153600,631269130,5650,5650,5650,5650,0
20240828,153500,631269130,5650,5650,5650,5650,626
20240828,153400,631269130,5650,5650,5650,5650,0
20240828,153300,631269130,5650,5650,5650,5650,0
20240828,153200,631269130,5650,5650,5650,5650,0
20240828,153100,631269130,5650,5650,5650,5650,0
20240828,153000,631269130,5650,5650,5650,5650,626
20240828,152900,627732230,5650,5650,5650,5650,0
20240828,152800,627732230,5650,5650,5650,5650,0
20240828,152700,627732230,5650,5650,5650,5650,0
20240828,152600,627732230,5650,5650,5650,5650,0
20240828,152500,627732230,5650,5650,5650,5650,0
20240828,152400,627732230,5650,5650,5650,5650,0
20240828,152300,627732230,5650,5650,5650,5650,0
20240828,152200,627732230,5650,5650,5650,5650,0
20240828,152100,627732230,5650,5650,5650,5650,0
20240828,152000,627732230,5650,5650,5650,5650,0
20240828,151900,627732230,5650,5660,5660,5650,607
20240828,151800,624300680,5660,5660,5660,5660,3
20240828,151700,624283700,5660,5660,5660,5660,0
20240828,151600,624283700,5660,5660,5660,5660,0
20240828,151500,624283700,5660,5660,5660,5660,0
20240828,151400,624283700,5660,5660,5660,5660,0
20240828,151300,624283700,5660,5660,5660,5660,16
20240828,151200,624193140,5670,5650,5670,5650,229
20240828,151100,622895280,5660,5660,5660,5660,0
20240828,151000,622895280,5660,5660,5660,5660,345
20240828,150900,620942580,5670,5670,5670,5670,0
20240828,150800,620942580,5670,5670,5670,5670,0
20240828,150700,620942580,5670,5670,5670,5670,0
20240828,150600,620942580,5670,5670,5670,5670,0
20240828,150500,620942580,5670,5670,5670,5670,1
20240828,150400,620936910,5640,5640,5640,5640,1
20240828,150300,620931270,5670,5660,5670,5660,3
20240828,150200,620914270,5680,5680,5680,5680,0
20240828,150100,620914270,5680,5680,5680,5680,0
20240828,150000,620914270,5680,5680,5680,5680,0
20240828,145900,620914270,5680,5680,5680,5680,0
20240828,145800,620914270,5680,5680,5680,5670,21
20240828,145700,620795010,5680,5680,5680,5680,0
20240828,145600,620795010,5680,5650,5680,5650,19
20240828,145500,620687630,5650,5650,5650,5650,1659
20240828,145400,611314280,5640,5640,5640,5640,204
20240828,145300,610163720,5640,5650,5650,5640,181
20240828,145200,609141080,5650,5650,5650,5650,0
20240828,145100,609141080,5650,5650,5650,5650,5
20240828,145000,609112830,5650,5640,5650,5640,3837
20240828,144900,587440760,5640,5640,5640,5640,2327
20240828,144800,574316480,5640,5640,5640,5640,266
20240828,144700,572816240,5620,5620,5620,5620,20
20240828,144600,572703840,5640,5640,5640,5640,0
20240828,144500,572703840,5640,5640,5640,5640,35
20240828,144400,572506440,5640,5630,5640,5630,39
20240828,144300,572286820,5630,5630,5630,5630,977
20240828,144200,566786310,5630,5630,5630,5630,299
20240828,144100,565102940,5640,5640,5640,5640,732
20240828,144000,560974460,5640,5640,5640,5640,348
20240828,143900,559011740,5650,5650,5650,5650,0
20240828,143800,559011740,5650,5650,5650,5650,0
20240828,143700,559011740,5650,5650,5650,5650,0
20240828,143600,559011740,5650,5650,5650,5650,6
20240828,143500,558977840,5640,5640,5650,5640,30
20240828,143400,558808540,5640,5640,5640,5640,16
20240828,143300,558718300,5650,5650,5650,5650,1
20240828,143200,558712650,5610,5610,5610,5610,483
20240828,143100,556003020,5610,5610,5610,5610,3
20240828,143000,555986190,5590,5610,5610,5590,20
20240828,142900,555874050,5610,5610,5610,5610,1
20240828,142800,555868440,5600,5600,5600,5600,0
20240828,142700,555868440,5600,5600,5600,5600,38
20240828,142600,555655640,5600,5600,5600,5600,3
20240828,142500,555638840,5590,5590,5590,5590,0
20240828,142400,555638840,5590,5590,5590,5590,0
20240828,142300,555638840,5590,5590,5590,5590,49
20240828,142200,555364930,5600,5600,5600,5600,0
20240828,142100,555364930,5600,5600,5600,5600,0
20240828,142000,555364930,5600,5600,5600,5600,71
20240828,141900,554967330,5600,5600,5600,5600,0
20240828,141800,554967330,5600,5600,5600,5600,0
20240828,141700,554967330,5600,5600,5600,5600,0
20240828,141600,554967330,5600,5600,5600,5600,130
20240828,141500,554239330,5590,5590,5590,5590,0
20240828,141400,554239330,5590,5590,5590,5590,49
20240828,141300,553965420,5600,5600,5600,5600,0
20240828,141200,553965420,5600,5600,5600,5600,0
20240828,141100,553965420,5600,5600,5600,5600,0
20240828,141000,553965420,5600,5600,5600,5600,0
20240828,140900,553965420,5600,5600,5600,5600,0
20240828,140800,553965420,5600,5600,5600,5600,3
20240828,140700,553948620,5600,5600,5600,5600,3
20240828,140600,553931820,5600,5600,5600,5600,0
20240828,140500,553931820,5600,5590,5600,5590,50
20240828,140400,553652310,5600,5600,5600,5600,699
20240828,140300,549737910,5600,5600,5600,5600,0
20240828,140200,549737910,5600,5600,5600,5600,0
20240828,140100,549737910,5600,5600,5600,5600,0
20240828,140000,549737910,5600,5600,5600,5600,0
20240828,135900,549737910,5600,5600,5600,5600,0
20240828,135800,549737910,5600,5600,5600,5600,0
20240828,135700,549737910,5600,5600,5600,5600,0
20240828,135600,549737910,5600,5580,5600,5580,4421
20240828,135500,524981290,5590,5590,5590,5590,0
20240828,135400,524981290,5590,5590,5590,5590,0
20240828,135300,524981290,5590,5590,5590,5590,0
20240828,135200,524981290,5590,5590,5590,5590,1
20240828,135100,524975700,5590,5590,5590,5590,0
20240828,135000,524975700,5590,5590,5590,5590,194
20240828,134900,523891240,5580,5580,5580,5580,0
20240828,134800,523891240,5580,5580,5580,5580,0
20240828,134700,523891240,5580,5580,5590,5580,328
20240828,134600,522060000,5590,5590,5590,5590,0
20240828,134500,522060000,5590,5590,5590,5590,0
20240828,134400,522060000,5590,5590,5590,5590,31
20240828,134300,521886710,5590,5590,5590,5590,0
20240828,134200,521886710,5590,5590,5590,5590,0
20240828,134100,521886710,5590,5590,5590,5590,451
20240828,134000,519365620,5580,5580,5580,5580,1514
20240828,133900,510917500,5590,5590,5590,5590,1
20240828,133800,510911910,5580,5580,5580,5580,49
20240828,133700,510638490,5590,5590,5590,5590,4
20240828,133600,510616130,5580,5590,5590,5580,1165
20240828,133500,504104740,5590,5600,5600,5590,1559
20240828,133400,495383650,5600,5600,5600,5600,0
20240828,133300,495383650,5600,5610,5610,5600,450
20240828,133200,492859320,5620,5620,5620,5620,4
20240828,133100,492836840,5620,5620,5620,5620,4
20240828,133000,492814360,5620,5620,5620,5620,4
20240828,132900,492791880,5620,5590,5620,5590,76
20240828,132800,492366530,5600,5600,5600,5600,857
20240828,132700,487567330,5600,5600,5600,5600,45
20240828,132600,487315330,5600,5600,5600,5600,26
20240828,132500,487169730,5600,5590,5600,5590,674
20240828,132400,483401630,5580,5590,5590,5580,746
20240828,132300,479231530,5600,5600,5600,5600,42
20240828,132200,478996330,5600,5600,5600,5600,0
20240828,132100,478996330,5600,5600,5600,5600,1666
20240828,132000,469666730,5610,5630,5630,5610,432
20240828,131900,467238940,5630,5630,5630,5630,17
20240828,131800,467143230,5610,5610,5610,5610,338
20240828,131700,465247050,5630,5630,5630,5630,0
20240828,131600,465247050,5630,5640,5660,5630,425
20240828,131500,462853070,5640,5620,5640,5610,408
20240828,131400,460560610,5670,5670,5670,5670,3
20240828,131300,460543600,5670,5670,5670,5670,0
20240828,131200,460543600,5670,5650,5670,5650,354
20240828,131100,458539450,5620,5630,5630,5620,50
20240828,131000,458258440,5660,5660,5660,5660,0
20240828,130900,458258440,5660,5660,5660,5660,17
20240828,130800,458162220,5660,5660,5670,5660,386
20240828,130700,455977210,5670,5670,5670,5670,0
20240828,130600,455977210,5670,5670,5670,5670,17
20240828,130500,455880820,5640,5640,5640,5640,34
20240828,130400,455689060,5650,5670,5670,5650,703
20240828,130300,451712980,5670,5670,5670,5670,0
20240828,130200,451712980,5670,5650,5670,5650,67
20240828,130100,451334090,5660,5660,5660,5660,36
20240828,130000,451130330,5660,5660,5660,5660,25
20240828,125900,450988830,5660,5640,5670,5640,832
20240828,125800,446271460,5620,5640,5640,5620,1500
20240828,125700,437837770,5650,5650,5650,5650,0
20240828,125600,437837770,5650,5660,5670,5650,1898
20240828,125500,427102020,5670,5670,5670,5670,0
20240828,125400,427102020,5670,5670,5670,5670,0
20240828,125300,427102020,5670,5670,5670,5670,0
20240828,125200,427102020,5670,5670,5670,5670,42
20240828,125100,426863880,5670,5670,5670,5670,0
20240828,125000,426863880,5670,5670,5670,5670,0
20240828,124900,426863880,5670,5670,5670,5670,17
20240828,124800,426767490,5670,5670,5670,5670,25
20240828,124700,426625740,5670,5670,5670,5670,0
20240828,124600,426625740,5670,5670,5670,5670,17
20240828,124500,426529350,5660,5660,5660,5660,0
20240828,124400,426529350,5660,5660,5660,5660,6
20240828,124300,426495390,5660,5660,5660,5660,0
20240828,124200,426495390,5660,5660,5660,5660,17
20240828,124100,426399170,5660,5660,5660,5660,225
20240828,124000,425125670,5660,5660,5660,5660,0
20240828,123900,425125670,5660,5660,5660,5660,17
20240828,123800,425029450,5660,5660,5660,5660,5
20240828,123700,425001150,5660,5660,5660,5660,25
20240828,123600,424859650,5660,5660,5660,5660,17
20240828,123500,424763430,5630,5630,5630,5630,0
20240828,123400,424763430,5630,5630,5630,5630,9
20240828,123300,424712760,5660,5660,5660,5660,25
20240828,123200,424571260,5650,5640,5650,5640,36
20240828,123100,424368050,5640,5640,5640,5640,0
20240828,123000,424368050,5640,5640,5640,5640,0
20240828,122900,424368050,5640,5640,5640,5640,23
20240828,122800,424238330,5630,5630,5630,5630,240
20240828,122700,422887130,5630,5630,5630,5630,0
20240828,122600,422887130,5630,5630,5630,5630,0
20240828,122500,422887130,5630,5630,5630,5630,42
20240828,122400,422650670,5600,5600,5600,5600,0
20240828,122300,422650670,5600,5600,5600,5600,0
20240828,122200,422650670,5600,5630,5640,5600,30
20240828,122100,422481700,5640,5640,5640,5640,25
20240828,122000,422340700,5640,5640,5640,5640,0
20240828,121900,422340700,5640,5640,5640,5640,17
20240828,121800,422244820,5640,5640,5640,5630,98
20240828,121700,421692110,5660,5660,5660,5660,25
20240828,121600,421550610,5610,5610,5610,5600,300
20240828,121500,419867620,5610,5610,5610,5610,17
20240828,121400,419772250,5580,5600,5600,5580,646
20240828,121300,416159600,5620,5620,5620,5620,25
20240828,121200,416019100,5620,5610,5620,5610,22
20240828,121100,415895510,5610,5610,5610,5610,2
20240828,121000,415884290,5600,5600,5600,5600,100
20240828,120900,415324290,5630,5650,5650,5630,42
20240828,120800,415087490,5620,5620,5620,5620,0
20240828,120700,415087490,5620,5620,5620,5620,3
20240828,120600,415070630,5620,5610,5620,5610,33
20240828,120500,414885490,5610,5610,5610,5610,368
20240828,120400,412821010,5610,5610,5610,5610,71
20240828,120300,412422700,5640,5640,5640,5640,0
20240828,120200,412422700,5640,5640,5640,5640,42
20240828,120100,412185820,5620,5620,5620,5620,1
20240828,120000,412180200,5620,5620,5620,5620,2
20240828,115900,412168960,5630,5630,5630,5630,17
20240828,115800,412073250,5630,5630,5630,5630,25
20240828,115700,411932500,5630,5630,5630,5630,0
20240828,115600,411932500,5630,5630,5630,5630,0
20240828,115500,411932500,5630,5630,5630,5630,17
20240828,115400,411836790,5630,5630,5630,5630,325
20240828,115300,410007040,5650,5650,5650,5650,0
20240828,115200,410007040,5650,5650,5650,5650,17
20240828,115100,409910990,5660,5660,5660,5660,0
20240828,115000,409910990,5660,5660,5660,5660,25
20240828,114900,409769490,5640,5640,5640,5640,0
20240828,114800,409769490,5640,5640,5640,5640,34
20240828,114700,409577730,5660,5660,5660,5660,0
20240828,114600,409577730,5660,5620,5660,5600,5025
20240828,114500,381398130,5660,5660,5660,5660,17
20240828,114400,381301910,5660,5660,5660,5660,0
20240828,114300,381301910,5660,5660,5660,5660,0
20240828,114200,381301910,5660,5660,5660,5660,59
20240828,114100,380967970,5630,5630,5630,5630,0
20240828,114000,380967970,5630,5630,5630,5630,0
20240828,113900,380967970,5630,5630,5630,5630,99
20240828,113800,380410600,5660,5660,5660,5660,42
20240828,113700,380172880,5620,5650,5650,5620,50
20240828,113600,379891820,5660,5660,5660,5660,0
20240828,113500,379891820,5660,5660,5660,5660,17
20240828,113400,379795600,5660,5660,5660,5660,104
20240828,113300,379206960,5670,5670,5670,5670,0
20240828,113200,379206960,5670,5670,5670,5670,17
20240828,113100,379110570,5670,5670,5670,5670,0
20240828,113000,379110570,5670,5670,5670,5670,25
20240828,112900,378968820,5670,5670,5670,5670,0
20240828,112800,378968820,5670,5670,5670,5670,17
20240828,112700,378872430,5670,5670,5670,5670,0
20240828,112600,378872430,5670,5670,5670,5670,25
20240828,112500,378730680,5670,5670,5670,5670,17
20240828,112400,378634290,5670,5670,5670,5670,0
20240828,112300,378634290,5670,5670,5670,5670,25
20240828,112200,378492540,5640,5670,5670,5640,66
20240828,112100,378119790,5670,5670,5670,5670,0
20240828,112000,378119790,5670,5670,5670,5670,2
20240828,111900,378108450,5670,5670,5670,5670,25
20240828,111800,377966700,5670,5670,5670,5670,17
20240828,111700,377870310,5640,5640,5640,5640,6
20240828,111600,377836470,5670,5670,5670,5670,0
20240828,111500,377836470,5670,5670,5670,5670,42
20240828,111400,377598330,5640,5640,5640,5640,0
20240828,111300,377598330,5640,5660,5660,5640,49
20240828,111200,377321690,5670,5670,5670,5670,0
20240828,111100,377321690,5670,5660,5670,5660,28
20240828,111000,377163040,5670,5670,5670,5670,0
20240828,110900,377163040,5670,5670,5670,5670,0
20240828,110800,377163040,5670,5670,5670,5670,17
20240828,110700,377066650,5670,5670,5670,5670,25
20240828,110600,376924900,5660,5670,5670,5660,175
20240828,110500,375932900,5670,5660,5670,5660,1219
20240828,110400,369021200,5640,5640,5640,5640,49
20240828,110300,368744840,5670,5670,5670,5670,25
20240828,110200,368603090,5660,5660,5660,5660,200
20240828,110100,367471090,5670,5670,5670,5670,17
20240828,110000,367374700,5650,5650,5650,5650,0
20240828,105900,367374700,5650,5650,5650,5650,227
20240828,105800,366092150,5650,5650,5650,5650,275
20240828,105700,364538400,5670,5670,5670,5670,0
20240828,105600,364538400,5670,5670,5670,5670,0
20240828,105500,364538400,5670,5660,5670,5620,902
20240828,105400,359434160,5650,5650,5650,5650,2175
20240828,105300,347145410,5640,5640,5640,5640,0
20240828,105200,347145410,5640,5630,5640,5630,288
20240828,105100,345521850,5630,5630,5630,5630,20
20240828,105000,345409250,5650,5650,5650,5650,0
20240828,104900,345409250,5650,5650,5650,5650,0
20240828,104800,345409250,5650,5620,5650,5620,1441
20240828,104700,337282940,5620,5600,5620,5600,566
20240828,104600,334108520,5590,5610,5610,5590,1978
20240828,104500,323041790,5600,5640,5640,5600,67
20240828,104400,322665910,5600,5640,5640,5600,3932
20240828,104300,300639720,5620,5620,5620,5620,100
20240828,104200,300077720,5620,5620,5620,5620,20
20240828,104100,299965320,5640,5660,5660,5600,4117
20240828,104000,276853300,5670,5650,5670,5650,118
20240828,103900,276184260,5630,5660,5660,5630,5002
20240828,103800,247917790,5680,5670,5680,5670,3726
20240828,103700,226757210,5630,5610,5630,5610,209
20240828,103600,225580800,5600,5640,5650,5600,10067
20240828,103500,169113620,5630,5650,5650,5630,5000
20240828,103400,140939310,5690,5660,5690,5660,218
20240828,103300,139704920,5670,5670,5670,5670,25
20240828,103200,139563170,5670,5710,5710,5670,1035
20240828,103100,133691720,5710,5690,5710,5690,664
20240828,103000,129913220,5690,5690,5690,5690,0
20240828,102900,129913220,5690,5690,5690,5690,0
20240828,102800,129913220,5690,5700,5720,5690,367
20240828,102700,127821220,5720,5720,5720,5720,0
20240828,102600,127821220,5720,5720,5720,5720,0
20240828,102500,127821220,5720,5720,5720,5720,0
20240828,102400,127821220,5720,5710,5720,5710,237
20240828,102300,126467530,5730,5730,5730,5730,0
20240828,102200,126467530,5730,5730,5730,5730,0
20240828,102100,126467530,5730,5730,5730,5730,17
20240828,102000,126370120,5720,5720,5720,5720,25
20240828,101900,126227120,5710,5710,5710,5710,50
20240828,101800,125941620,5730,5730,5730,5730,17
20240828,101700,125844210,5730,5730,5730,5730,0
20240828,101600,125844210,5730,5730,5730,5730,25
20240828,101500,125700960,5730,5730,5730,5730,54
20240828,101400,125391540,5730,5730,5730,5730,17
20240828,101300,125294130,5730,5730,5730,5730,0
20240828,101200,125294130,5730,5730,5730,5730,25
20240828,101100,125150880,5730,5730,5730,5730,17
20240828,101000,125053470,5710,5710,5710,5710,50
20240828,100900,124767970,5730,5730,5730,5730,2
20240828,100800,124756510,5730,5710,5730,5710,53
20240828,100700,124453020,5710,5710,5710,5710,20
20240828,100600,124338820,5710,5730,5730,5710,26
20240828,100500,124190280,5730,5730,5730,5730,25
20240828,100400,124047030,5730,5740,5740,5720,321
20240828,100300,122208300,5730,5730,5730,5730,0
20240828,100200,122208300,5730,5730,5730,5730,0
20240828,100100,122208300,5730,5750,5750,5730,94
20240828,100000,121668820,5750,5750,5750,5750,0
20240828,095900,121668820,5750,5750,5750,5750,2
20240828,095800,121657320,5750,5720,5750,5720,2364
20240828,095700,108097060,5720,5720,5720,5720,388
20240828,095600,105877700,5710,5710,5710,5710,1
20240828,095500,105871990,5710,5710,5710,5710,878
20240828,095400,100858610,5720,5720,5720,5720,18
20240828,095300,100755650,5720,5720,5720,5720,25
20240828,095200,100612650,5720,5720,5720,5720,10
20240828,095100,100555450,5720,5720,5720,5720,18
20240828,095000,100452490,5680,5680,5680,5680,1
20240828,094900,100446810,5730,5720,5730,5720,325
20240828,094800,98584680,5720,5720,5720,5720,0
20240828,094700,98584680,5720,5720,5720,5720,18
20240828,094600,98481720,5730,5730,5730,5730,0
20240828,094500,98481720,5730,5730,5730,5730,25
20240828,094400,98338470,5680,5720,5720,5680,19
20240828,094300,98229830,5730,5730,5730,5730,100
20240828,094200,97656830,5740,5690,5740,5690,300
20240828,094100,95947640,5690,5690,5690,5680,44
20240828,094000,95697290,5690,5690,5690,5690,1
20240828,093900,95691600,5630,5650,5690,5630,1602
20240828,093800,86650470,5690,5690,5690,5690,1
20240828,093700,86644780,5690,5670,5690,5670,185
20240828,093600,85594940,5640,5660,5660,5640,900
20240828,093500,80511340,5660,5660,5660,5660,50
20240828,093400,80228340,5660,5660,5660,5660,0
20240828,093300,80228340,5660,5660,5660,5660,54
20240828,093200,79922700,5670,5670,5670,5670,0
20240828,093100,79922700,5670,5670,5670,5670,0
20240828,093000,79922700,5670,5670,5670,5670,51
20240828,092900,79633530,5670,5670,5670,5670,5
20240828,092800,79605180,5670,5670,5670,5670,0
20240828,092700,79605180,5670,5670,5670,5670,305
20240828,092600,77875830,5670,5660,5670,5660,396
20240828,092500,75632430,5650,5640,5650,5640,31
20240828,092400,75457580,5650,5650,5650,5650,0
20240828,092300,75457580,5650,5650,5650,5650,0
20240828,092200,75457580,5650,5650,5650,5650,986
20240828,092100,69886680,5660,5660,5660,5660,74
20240828,092000,69467840,5660,5660,5660,5660,564
20240828,091900,66275600,5670,5690,5690,5670,26
20240828,091800,66128140,5690,5690,5690,5690,24
20240828,091700,65991580,5660,5660,5660,5660,0
20240828,091600,65991580,5660,5660,5660,5660,1
20240828,091500,65985920,5650,5660,5660,5650,400
20240828,091400,63723880,5660,5680,5680,5660,2500
20240828,091300,49562540,5690,5690,5690,5690,2
20240828,091200,49551160,5690,5690,5690,5690,2
20240828,091100,49539780,5690,5690,5690,5690,100
20240828,091000,48970780,5690,5710,5710,5690,1995
20240828,090900,37606390,5690,5690,5690,5690,0
20240828,090800,37606390,5690,5690,5690,5690,0
20240828,090700,37606390,5690,5750,5750,5690,4011
20240828,090600,14699150,5750,5750,5780,5750,616
20240828,090500,11156820,5780,5780,5780,5780,24
20240828,090400,11018100,5780,5780,5780,5780,17
20240828,090300,10919840,5780,5780,5780,5780,95
20240828,090200,10370740,5780,5780,5780,5780,27
20240828,090100,10214680,5760,5760,5760,5760,117
20240828,090000,9540760,5780,5790,5790,5780,1648