KissMeData/099430/min/candle-20240828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,200400,911569960,5930,5930,5930,5930,1034
20240828,200300,911569960,5930,5930,5930,5930,0
20240828,200200,911569960,5930,5930,5930,5930,0
20240828,200100,911569960,5930,5930,5930,5930,0
20240828,200000,911569960,5930,5930,5930,5930,0
20240828,195900,911569960,5930,5930,5930,5930,0
20240828,195800,911569960,5930,5930,5930,5930,0
20240828,195700,911569960,5930,5930,5930,5930,0
20240828,195600,911569960,5930,5930,5930,5930,0
20240828,195500,911569960,5930,5930,5930,5930,0
20240828,195400,911569960,5930,5930,5930,5930,0
20240828,195300,911569960,5930,5930,5930,5930,0
20240828,195200,911569960,5930,5930,5930,5930,0
20240828,195100,911569960,5930,5930,5930,5930,0
20240828,195000,911569960,5930,5930,5930,5930,0
20240828,194900,911569960,5930,5930,5930,5930,0
20240828,194800,911569960,5930,5930,5930,5930,0
20240828,194700,911569960,5930,5930,5930,5930,0
20240828,194600,911569960,5930,5930,5930,5930,0
20240828,194500,911569960,5930,5930,5930,5930,0
20240828,194400,911569960,5930,5930,5930,5930,0
20240828,194300,911569960,5930,5930,5930,5930,0
20240828,194200,911569960,5930,5930,5930,5930,0
20240828,194100,911569960,5930,5930,5930,5930,0
20240828,194000,911569960,5930,5930,5930,5930,0
20240828,193900,911569960,5930,5930,5930,5930,0
20240828,193800,911569960,5930,5930,5930,5930,0
20240828,193700,911569960,5930,5930,5930,5930,0
20240828,193600,911569960,5930,5930,5930,5930,0
20240828,193500,911569960,5930,5930,5930,5930,0
20240828,193400,911569960,5930,5930,5930,5930,1034
20240828,193300,911569960,5930,5930,5930,5930,0
20240828,193200,911569960,5930,5930,5930,5930,0
20240828,193100,911569960,5930,5930,5930,5930,0
20240828,193000,911569960,5930,5930,5930,5930,0
20240828,192900,911569960,5930,5930,5930,5930,0
20240828,192800,911569960,5930,5930,5930,5930,0
20240828,192700,911569960,5930,5930,5930,5930,0
20240828,192600,911569960,5930,5930,5930,5930,0
20240828,192500,911569960,5930,5930,5930,5930,0
20240828,192400,911569960,5930,5930,5930,5930,0
20240828,192300,911569960,5930,5930,5930,5930,0
20240828,192200,911569960,5930,5930,5930,5930,0
20240828,192100,911569960,5930,5930,5930,5930,0
20240828,192000,911569960,5930,5930,5930,5930,0
20240828,191900,911569960,5930,5930,5930,5930,0
20240828,191800,911569960,5930,5930,5930,5930,0
20240828,191700,911569960,5930,5930,5930,5930,0
20240828,191600,911569960,5930,5930,5930,5930,0
20240828,191500,911569960,5930,5930,5930,5930,0
20240828,191400,911569960,5930,5930,5930,5930,0
20240828,191300,911569960,5930,5930,5930,5930,0
20240828,191200,911569960,5930,5930,5930,5930,0
20240828,191100,911569960,5930,5930,5930,5930,0
20240828,191000,911569960,5930,5930,5930,5930,0
20240828,190900,911569960,5930,5930,5930,5930,0
20240828,190800,911569960,5930,5930,5930,5930,0
20240828,190700,911569960,5930,5930,5930,5930,0
20240828,190600,911569960,5930,5930,5930,5930,0
20240828,190500,911569960,5930,5930,5930,5930,0
20240828,190400,911569960,5930,5930,5930,5930,1034
20240828,190300,911569960,5930,5930,5930,5930,0
20240828,190200,911569960,5930,5930,5930,5930,0
20240828,190100,911569960,5930,5930,5930,5930,0
20240828,190000,911569960,5930,5930,5930,5930,0
20240828,185900,911569960,5930,5930,5930,5930,0
20240828,185800,911569960,5930,5930,5930,5930,0
20240828,185700,911569960,5930,5930,5930,5930,0
20240828,185600,911569960,5930,5930,5930,5930,0
20240828,185500,911569960,5930,5930,5930,5930,0
20240828,185400,911569960,5930,5930,5930,5930,0
20240828,185300,911569960,5930,5930,5930,5930,0
20240828,185200,911569960,5930,5930,5930,5930,0
20240828,185100,911569960,5930,5930,5930,5930,0
20240828,185000,911569960,5930,5930,5930,5930,0
20240828,184900,911569960,5930,5930,5930,5930,0
20240828,184800,911569960,5930,5930,5930,5930,0
20240828,184700,911569960,5930,5930,5930,5930,0
20240828,184600,911569960,5930,5930,5930,5930,0
20240828,184500,911569960,5930,5930,5930,5930,0
20240828,184400,911569960,5930,5930,5930,5930,0
20240828,184300,911569960,5930,5930,5930,5930,0
20240828,184200,911569960,5930,5930,5930,5930,0
20240828,184100,911569960,5930,5930,5930,5930,0
20240828,184000,911569960,5930,5930,5930,5930,0
20240828,183900,911569960,5930,5930,5930,5930,0
20240828,183800,911569960,5930,5930,5930,5930,0
20240828,183700,911569960,5930,5930,5930,5930,0
20240828,183600,911569960,5930,5930,5930,5930,0
20240828,183500,911569960,5930,5930,5930,5930,0
20240828,183400,911569960,5930,5930,5930,5930,1034
20240828,183300,911569960,5930,5930,5930,5930,0
20240828,183200,911569960,5930,5930,5930,5930,0
20240828,183100,911569960,5930,5930,5930,5930,0
20240828,183000,911569960,5930,5930,5930,5930,0
20240828,182900,911569960,5930,5930,5930,5930,0
20240828,182800,911569960,5930,5930,5930,5930,0
20240828,182700,911569960,5930,5930,5930,5930,0
20240828,182600,911569960,5930,5930,5930,5930,0
20240828,182500,911569960,5930,5930,5930,5930,0
20240828,182400,911569960,5930,5930,5930,5930,0
20240828,182300,911569960,5930,5930,5930,5930,0
20240828,182200,911569960,5930,5930,5930,5930,0
20240828,182100,911569960,5930,5930,5930,5930,0
20240828,182000,911569960,5930,5930,5930,5930,0
20240828,181900,911569960,5930,5930,5930,5930,0
20240828,181800,911569960,5930,5930,5930,5930,0
20240828,181700,911569960,5930,5930,5930,5930,0
20240828,181600,911569960,5930,5930,5930,5930,0
20240828,181500,911569960,5930,5930,5930,5930,0
20240828,181400,911569960,5930,5930,5930,5930,0
20240828,181300,911569960,5930,5930,5930,5930,0
20240828,181200,911569960,5930,5930,5930,5930,0
20240828,181100,911569960,5930,5930,5930,5930,0
20240828,181000,911569960,5930,5930,5930,5930,0
20240828,180900,911569960,5930,5930,5930,5930,0
20240828,180800,911569960,5930,5930,5930,5930,0
20240828,180700,911569960,5930,5930,5930,5930,0
20240828,180600,911569960,5930,5930,5930,5930,0
20240828,180500,911569960,5930,5930,5930,5930,0
20240828,180400,911569960,5930,5930,5930,5930,1034
20240828,180300,911569960,5930,5930,5930,5930,0
20240828,180200,911569960,5930,5930,5930,5930,0
20240828,180100,911569960,5930,5930,5930,5930,0
20240828,180000,911569960,5930,5930,5930,5930,0
20240828,175900,911569960,5930,5930,5930,5930,0
20240828,175800,911569960,5930,5930,5930,5930,0
20240828,175700,911569960,5930,5930,5930,5930,0
20240828,175600,911569960,5930,5930,5930,5930,0
20240828,175500,911569960,5930,5930,5930,5930,0
20240828,175400,911569960,5930,5930,5930,5930,0
20240828,175300,911569960,5930,5930,5930,5930,0
20240828,175200,911569960,5930,5930,5930,5930,0
20240828,175100,911569960,5930,5930,5930,5930,0
20240828,175000,911569960,5930,5930,5930,5930,0
20240828,174900,911569960,5930,5930,5930,5930,0
20240828,174800,911569960,5930,5930,5930,5930,0
20240828,174700,911569960,5930,5930,5930,5930,0
20240828,174600,911569960,5930,5930,5930,5930,0
20240828,174500,911569960,5930,5930,5930,5930,0
20240828,174400,911569960,5930,5930,5930,5930,0
20240828,174300,911569960,5930,5930,5930,5930,0
20240828,174200,911569960,5930,5930,5930,5930,0
20240828,174100,911569960,5930,5930,5930,5930,0
20240828,174000,911569960,5930,5930,5930,5930,0
20240828,173900,911569960,5930,5930,5930,5930,0
20240828,173800,911569960,5930,5930,5930,5930,0
20240828,173700,911569960,5930,5930,5930,5930,0
20240828,173600,911569960,5930,5930,5930,5930,0
20240828,173500,911569960,5930,5930,5930,5930,0
20240828,173400,911569960,5930,5930,5930,5930,1034
20240828,173300,911569960,5930,5930,5930,5930,0
20240828,173200,911569960,5930,5930,5930,5930,0
20240828,173100,911569960,5930,5930,5930,5930,0
20240828,173000,911569960,5930,5930,5930,5930,0
20240828,172900,911569960,5930,5930,5930,5930,0
20240828,172800,911569960,5930,5930,5930,5930,0
20240828,172700,911569960,5930,5930,5930,5930,0
20240828,172600,911569960,5930,5930,5930,5930,0
20240828,172500,911569960,5930,5930,5930,5930,0
20240828,172400,911569960,5930,5930,5930,5930,0
20240828,172300,911569960,5930,5930,5930,5930,0
20240828,172200,911569960,5930,5930,5930,5930,0
20240828,172100,911569960,5930,5930,5930,5930,0
20240828,172000,911569960,5930,5930,5930,5930,0
20240828,171900,911569960,5930,5930,5930,5930,0
20240828,171800,911569960,5930,5930,5930,5930,0
20240828,171700,911569960,5930,5930,5930,5930,0
20240828,171600,911569960,5930,5930,5930,5930,0
20240828,171500,911569960,5930,5930,5930,5930,0
20240828,171400,911569960,5930,5930,5930,5930,0
20240828,171300,911569960,5930,5930,5930,5930,0
20240828,171200,911569960,5930,5930,5930,5930,0
20240828,171100,911569960,5930,5930,5930,5930,0
20240828,171000,911569960,5930,5930,5930,5930,0
20240828,170900,911569960,5930,5930,5930,5930,0
20240828,170800,911569960,5930,5930,5930,5930,0
20240828,170700,911569960,5930,5930,5930,5930,0
20240828,170600,911569960,5930,5930,5930,5930,0
20240828,170500,911569960,5930,5930,5930,5930,0
20240828,170400,911569960,5930,5930,5930,5930,1034
20240828,170300,911569960,5930,5930,5930,5930,0
20240828,170200,911569960,5930,5930,5930,5930,0
20240828,170100,911569960,5930,5930,5930,5930,0
20240828,170000,911569960,5930,5930,5930,5930,0
20240828,165900,911569960,5930,5930,5930,5930,0
20240828,165800,911569960,5930,5930,5930,5930,0
20240828,165700,911569960,5930,5930,5930,5930,0
20240828,165600,911569960,5930,5930,5930,5930,0
20240828,165500,911569960,5930,5930,5930,5930,0
20240828,165400,911569960,5930,5930,5930,5930,0
20240828,165300,911569960,5930,5930,5930,5930,0
20240828,165200,911569960,5930,5930,5930,5930,0
20240828,165100,911569960,5930,5930,5930,5930,0
20240828,165000,911569960,5930,5930,5930,5930,0
20240828,164900,911569960,5930,5930,5930,5930,0
20240828,164800,911569960,5930,5930,5930,5930,0
20240828,164700,911569960,5930,5930,5930,5930,0
20240828,164600,911569960,5930,5930,5930,5930,0
20240828,164500,911569960,5930,5930,5930,5930,0
20240828,164400,911569960,5930,5930,5930,5930,0
20240828,164300,911569960,5930,5930,5930,5930,0
20240828,164200,911569960,5930,5930,5930,5930,0
20240828,164100,911569960,5930,5930,5930,5930,0
20240828,164000,911569960,5930,5930,5930,5930,0
20240828,163900,911569960,5930,5930,5930,5930,0
20240828,163800,911569960,5930,5930,5930,5930,0
20240828,163700,911569960,5930,5930,5930,5930,0
20240828,163600,911569960,5930,5930,5930,5930,0
20240828,163500,911569960,5930,5930,5930,5930,0
20240828,163400,911569960,5930,5930,5930,5930,1034
20240828,163300,911569960,5930,5930,5930,5930,0
20240828,163200,911569960,5930,5930,5930,5930,0
20240828,163100,911569960,5930,5930,5930,5930,0
20240828,163000,911569960,5930,5930,5930,5930,0
20240828,162900,911569960,5930,5930,5930,5930,0
20240828,162800,911569960,5930,5930,5930,5930,0
20240828,162700,911569960,5930,5930,5930,5930,0
20240828,162600,911569960,5930,5930,5930,5930,0
20240828,162500,911569960,5930,5930,5930,5930,0
20240828,162400,911569960,5930,5930,5930,5930,0
20240828,162300,911569960,5930,5930,5930,5930,0
20240828,162200,911569960,5930,5930,5930,5930,0
20240828,162100,911569960,5930,5930,5930,5930,0
20240828,162000,911569960,5930,5930,5930,5930,0
20240828,161900,911569960,5930,5930,5930,5930,0
20240828,161800,911569960,5930,5930,5930,5930,0
20240828,161700,911569960,5930,5930,5930,5930,0
20240828,161600,911569960,5930,5930,5930,5930,0
20240828,161500,911569960,5930,5930,5930,5930,0
20240828,161400,911569960,5930,5930,5930,5930,0
20240828,161300,911569960,5930,5930,5930,5930,0
20240828,161200,911569960,5930,5930,5930,5930,0
20240828,161100,911569960,5930,5930,5930,5930,0
20240828,161000,911569960,5930,5930,5930,5930,0
20240828,160900,911569960,5930,5930,5930,5930,0
20240828,160800,911569960,5930,5930,5930,5930,0
20240828,160700,911569960,5930,5930,5930,5930,0
20240828,160600,911569960,5930,5930,5930,5930,0
20240828,160500,911569960,5930,5930,5930,5930,0
20240828,160400,911569960,5930,5930,5930,5930,1034
20240828,160300,911569960,5930,5930,5930,5930,0
20240828,160200,911569960,5930,5930,5930,5930,0
20240828,160100,911569960,5930,5930,5930,5930,0
20240828,160000,911569960,5930,5930,5930,5930,0
20240828,155900,911569960,5930,5930,5930,5930,0
20240828,155800,911569960,5930,5930,5930,5930,0
20240828,155700,911569960,5930,5930,5930,5930,0
20240828,155600,911569960,5930,5930,5930,5930,0
20240828,155500,911569960,5930,5930,5930,5930,0
20240828,155400,911569960,5930,5930,5930,5930,0
20240828,155300,911569960,5930,5930,5930,5930,0
20240828,155200,911569960,5930,5930,5930,5930,0
20240828,155100,911569960,5930,5930,5930,5930,0
20240828,155000,911569960,5930,5930,5930,5930,0
20240828,154900,911569960,5930,5930,5930,5930,0
20240828,154800,911569960,5930,5930,5930,5930,0
20240828,154700,911569960,5930,5930,5930,5930,0
20240828,154600,911569960,5930,5930,5930,5930,0
20240828,154500,911569960,5930,5930,5930,5930,0
20240828,154400,911569960,5930,5930,5930,5930,0
20240828,154300,911569960,5930,5930,5930,5930,0
20240828,154200,911569960,5930,5930,5930,5930,0
20240828,154100,911569960,5930,5930,5930,5930,0
20240828,154000,911569960,5930,5930,5930,5930,0
20240828,153900,911569960,5930,5930,5930,5930,0
20240828,153800,911569960,5930,5930,5930,5930,0
20240828,153700,911569960,5930,5930,5930,5930,0
20240828,153600,911569960,5930,5930,5930,5930,0
20240828,153500,911569960,5930,5930,5930,5930,0
20240828,153400,911569960,5930,5930,5930,5930,1034
20240828,153300,911569960,5930,5930,5930,5930,0
20240828,153200,911569960,5930,5930,5930,5930,0
20240828,153100,911569960,5930,5930,5930,5930,0
20240828,153000,911569960,5930,5930,5930,5930,1034
20240828,152900,905438340,5940,5940,5940,5940,0
20240828,152800,905438340,5940,5940,5940,5940,0
20240828,152700,905438340,5940,5940,5940,5940,0
20240828,152600,905438340,5940,5940,5940,5940,0
20240828,152500,905438340,5940,5940,5940,5940,0
20240828,152400,905438340,5940,5940,5940,5940,0
20240828,152300,905438340,5940,5940,5940,5940,0
20240828,152200,905438340,5940,5940,5940,5940,0
20240828,152100,905438340,5940,5940,5940,5940,0
20240828,152000,905438340,5940,5940,5940,5940,0
20240828,151900,905438340,5940,5910,5940,5910,508
20240828,151800,902427860,5930,5900,5930,5900,2833
20240828,151700,885665490,5910,5900,5910,5900,96
20240828,151600,885099080,5910,5910,5910,5900,7
20240828,151500,885057760,5920,5920,5920,5900,503
20240828,151400,882082920,5890,5920,5920,5890,24
20240828,151300,881941500,5920,5890,5920,5890,35
20240828,151200,881735300,5910,5890,5920,5880,164
20240828,151100,880769680,5900,5910,5920,5900,4
20240828,151000,880746030,5890,5910,5920,5880,5006
20240828,150900,851240520,5910,5910,5920,5910,267
20240828,150800,849662540,5920,5900,5930,5900,527
20240828,150700,846542510,5930,5910,5930,5910,79
20240828,150600,846075010,5910,5890,5910,5890,1039
20240828,150500,839945400,5900,5890,5900,5890,928
20240828,150400,834479470,5890,5880,5890,5880,123
20240828,150300,833756210,5880,5870,5880,5870,183
20240828,150200,832681880,5880,5880,5880,5880,1130
20240828,150100,826037480,5890,5890,5890,5890,8
20240828,150000,825990360,5890,5880,5890,5880,245
20240828,145900,824548710,5890,5890,5890,5880,1025
20240828,145800,818521680,5890,5890,5890,5890,215
20240828,145700,817255330,5880,5890,5890,5880,62
20240828,145600,816890640,5890,5880,5890,5880,13
20240828,145500,816814170,5880,5880,5880,5880,208
20240828,145400,815591130,5890,5880,5890,5880,595
20240828,145300,812092520,5880,5880,5880,5880,1
20240828,145200,812086640,5880,5870,5880,5870,39
20240828,145100,811857540,5870,5870,5880,5870,139
20240828,145000,811041110,5880,5880,5880,5880,1
20240828,144900,811035230,5870,5860,5870,5860,156
20240828,144800,810120060,5880,5870,5880,5870,57
20240828,144700,809784940,5880,5870,5880,5860,6295
20240828,144600,772859440,5890,5870,5900,5870,294
20240828,144500,771131270,5870,5870,5880,5870,752
20240828,144400,766717020,5870,5870,5880,5870,1145
20240828,144300,759994650,5870,5880,5880,5870,270
20240828,144200,758407990,5880,5880,5880,5870,2789
20240828,144100,742010580,5890,5890,5890,5890,31
20240828,144000,741827990,5880,5880,5880,5880,181
20240828,143900,740763710,5890,5900,5900,5890,2607
20240828,143800,725405800,5900,5900,5900,5900,2382
20240828,143700,711352000,5900,5900,5900,5900,0
20240828,143600,711352000,5900,5900,5900,5900,0
20240828,143500,711352000,5900,5900,5900,5900,95
20240828,143400,710791500,5900,5900,5900,5900,95
20240828,143300,710231000,5900,5900,5900,5900,0
20240828,143200,710231000,5900,5900,5900,5900,37
20240828,143100,710012700,5900,5900,5900,5900,2300
20240828,143000,696442700,5900,5900,5900,5900,0
20240828,142900,696442700,5900,5910,5920,5900,309
20240828,142800,694617670,5910,5910,5910,5910,501
20240828,142700,691656760,5910,5910,5910,5910,257
20240828,142600,690137890,5910,5910,5920,5910,385
20240828,142500,687862460,5910,5920,5920,5910,34
20240828,142400,687661220,5930,5920,5930,5920,15
20240828,142300,687572410,5930,5930,5940,5930,3
20240828,142200,687554610,5920,5920,5920,5920,69
20240828,142100,687146130,5910,5910,5910,5910,789
20240828,142000,682483140,5910,5910,5910,5910,222
20240828,141900,681171120,5910,5910,5910,5910,22
20240828,141800,681041100,5910,5910,5910,5910,35
20240828,141700,680834250,5910,5910,5910,5910,70
20240828,141600,680420550,5910,5920,5920,5910,765
20240828,141500,675891970,5950,5950,5950,5950,30
20240828,141400,675713470,5950,5950,5950,5950,30
20240828,141300,675534970,5950,5940,5950,5920,612
20240828,141200,671899890,5920,5920,5920,5920,97
20240828,141100,671325650,5920,5910,5920,5910,1350
20240828,141000,663346650,5910,5910,5910,5910,14
20240828,140900,663263910,5910,5910,5910,5910,322
20240828,140800,661360890,5910,5910,5910,5910,195
20240828,140700,660208440,5910,5910,5910,5910,115
20240828,140600,659528790,5910,5910,5910,5910,120
20240828,140500,658819590,5910,5910,5910,5910,54
20240828,140400,658500450,5910,5910,5920,5910,77
20240828,140300,658045370,5910,5910,5910,5910,947
20240828,140200,652448600,5910,5910,5910,5910,36
20240828,140100,652235840,5920,5920,5920,5920,50
20240828,140000,651939840,5920,5920,5920,5920,68
20240828,135900,651537280,5920,5910,5920,5910,122
20240828,135800,650816160,5920,5910,5920,5910,20
20240828,135700,650697860,5910,5910,5910,5910,0
20240828,135600,650697860,5910,5910,5910,5910,59
20240828,135500,650349170,5910,5910,5910,5910,76
20240828,135400,649900010,5920,5920,5920,5920,30
20240828,135300,649722410,5940,5910,5940,5910,23
20240828,135200,649586450,5910,5910,5910,5910,0
20240828,135100,649586450,5910,5910,5910,5910,3004
20240828,135000,631832810,5910,5930,5930,5910,4100
20240828,134900,607549650,5930,5930,5930,5930,22
20240828,134800,607419190,5930,5930,5940,5930,17
20240828,134700,607318370,5930,5930,5930,5930,1306
20240828,134600,599573790,5930,5940,5940,5930,76
20240828,134500,599123100,5940,5940,5940,5940,9
20240828,134400,599069640,5940,5940,5940,5940,91
20240828,134300,598529100,5930,5930,5930,5930,36
20240828,134200,598315620,5930,5930,5930,5930,77
20240828,134100,597859010,5930,5930,5930,5930,0
20240828,134000,597859010,5930,5930,5930,5930,14
20240828,133900,597775990,5930,5940,5940,5930,822
20240828,133800,592901470,5940,5950,5950,5940,133
20240828,133700,592110180,5950,5960,5960,5950,95
20240828,133600,591544130,5950,5960,5960,5950,21
20240828,133500,591418980,5950,5950,5950,5950,0
20240828,133400,591418980,5950,5950,5950,5950,24
20240828,133300,591276180,5950,5960,5990,5950,2175
20240828,133200,578296620,5940,5940,5940,5940,538
20240828,133100,575100900,5940,5940,5940,5940,0
20240828,133000,575100900,5940,5960,5960,5940,13
20240828,132900,575023480,5960,5940,5960,5940,133
20240828,132800,574233100,5960,5960,5960,5960,0
20240828,132700,574233100,5960,5960,5960,5960,400
20240828,132600,571849100,5960,5960,5960,5930,73
20240828,132500,571414440,5950,5950,5950,5940,174
20240828,132400,570380260,5950,5950,5950,5950,0
20240828,132300,570380260,5950,5950,5950,5940,142
20240828,132200,569535500,5940,5940,5940,5940,130
20240828,132100,568763300,5930,5920,5930,5920,530
20240828,132000,565621300,5920,5920,5920,5920,22
20240828,131900,565491060,5920,5920,5920,5920,245
20240828,131800,564040660,5920,5920,5920,5920,15
20240828,131700,563951860,5910,5910,5910,5910,0
20240828,131600,563951860,5910,5910,5910,5910,119
20240828,131500,563248570,5910,5910,5910,5910,129
20240828,131400,562486180,5940,5930,5940,5910,1002
20240828,131300,556555160,5930,5930,5930,5930,22
20240828,131200,556424700,5930,5930,5930,5930,89
20240828,131100,555896930,5950,5940,5950,5930,107
20240828,131000,555261630,5940,5940,5940,5940,37
20240828,130900,555041850,5930,5930,5930,5930,0
20240828,130800,555041850,5930,5930,5930,5930,75
20240828,130700,554597100,5930,5930,5930,5930,14
20240828,130600,554514080,5950,5950,5950,5950,378
20240828,130500,552264980,5950,5950,5950,5950,2
20240828,130400,552253080,5940,5930,5940,5930,514
20240828,130300,549200060,5930,5930,5930,5930,126
20240828,130200,548452880,5930,5930,5930,5930,0
20240828,130100,548452880,5930,5930,5930,5930,196
20240828,130000,547290600,5930,5930,5930,5930,22
20240828,125900,547160140,5930,5940,5940,5930,814
20240828,125800,542325880,5950,5950,5950,5950,0
20240828,125700,542325880,5950,5950,5950,5950,2
20240828,125600,542313980,5930,5930,5930,5930,36
20240828,125500,542100500,5930,5930,5930,5930,135
20240828,125400,541299950,5950,5930,5950,5930,267
20240828,125300,539716600,5930,5930,5930,5920,101
20240828,125200,539117810,5920,5920,5920,5920,0
20240828,125100,539117810,5920,5920,5920,5920,41
20240828,125000,538875090,5910,5920,5920,5910,100
20240828,124900,538283990,5920,5920,5920,5920,11
20240828,124800,538218870,5910,5910,5910,5910,69
20240828,124700,537811080,5910,5900,5910,5900,141
20240828,124600,536979170,5910,5910,5910,5910,143
20240828,124500,536134040,5910,5910,5910,5910,14
20240828,124400,536051300,5910,5910,5910,5910,859
20240828,124300,530974610,5910,5910,5910,5910,1165
20240828,124200,524089460,5910,5910,5910,5910,89
20240828,124100,523563470,5910,5910,5910,5910,513
20240828,124000,520531640,5950,5910,5950,5910,17
20240828,123900,520431090,5910,5910,5910,5910,200
20240828,123800,519249090,5910,5910,5910,5910,0
20240828,123700,519249090,5910,5910,5910,5910,133
20240828,123600,518463060,5910,5910,5910,5910,0
20240828,123500,518463060,5910,5920,5920,5910,100
20240828,123400,517871580,5920,5920,5920,5920,342
20240828,123300,515846940,5910,5910,5910,5910,112
20240828,123200,515185020,5910,5910,5910,5910,0
20240828,123100,515185020,5910,5910,5910,5910,325
20240828,123000,513264270,5910,5910,5910,5910,25
20240828,122900,513116520,5910,5910,5910,5910,148
20240828,122800,512241840,5910,5910,5910,5910,623
20240828,122700,508559910,5910,5910,5910,5910,230
20240828,122600,507200610,5910,5910,5910,5910,14
20240828,122500,507117870,5910,5910,5910,5910,75
20240828,122400,506674620,5910,5910,5910,5910,0
20240828,122300,506674620,5910,5910,5910,5910,41
20240828,122200,506432310,5910,5910,5910,5910,0
20240828,122100,506432310,5910,5910,5910,5910,3
20240828,122000,506414580,5910,5920,5920,5910,88
20240828,121900,505893770,5920,5920,5920,5920,0
20240828,121800,505893770,5920,5920,5920,5920,14
20240828,121700,505810890,5920,5920,5920,5920,23
20240828,121600,505674730,5920,5920,5920,5920,75
20240828,121500,505230730,5920,5910,5920,5910,50
20240828,121400,504934870,5920,5920,5920,5920,0
20240828,121300,504934870,5920,5920,5920,5920,228
20240828,121200,503585110,5920,5920,5920,5920,190
20240828,121100,502460310,5920,5930,5930,5920,577
20240828,121000,499043700,5920,5920,5920,5920,1222
20240828,120900,491809460,5920,5930,5930,5920,17
20240828,120800,491708800,5920,5920,5920,5920,153
20240828,120700,490803040,5920,5920,5920,5920,133
20240828,120600,490015680,5920,5920,5920,5920,133
20240828,120500,489228320,5920,5920,5920,5920,0
20240828,120400,489228320,5920,5920,5920,5920,717
20240828,120300,484983680,5920,5920,5920,5920,75
20240828,120200,484539680,5920,5920,5920,5920,0
20240828,120100,484539680,5920,5920,5920,5920,105
20240828,120000,483918080,5920,5920,5920,5920,97
20240828,115900,483343840,5920,5920,5920,5920,4041
20240828,115800,459421120,5920,5920,5920,5920,14
20240828,115700,459338240,5930,5930,5930,5930,2063
20240828,115600,447104650,5930,5930,5930,5930,24
20240828,115500,446962330,5930,5930,5940,5930,119
20240828,115400,446256110,5930,5940,5940,5930,95
20240828,115300,445692560,5930,5930,5930,5930,44
20240828,115200,445431640,5930,5930,5930,5930,0
20240828,115100,445431640,5930,5930,5930,5930,123
20240828,115000,444702250,5930,5930,5930,5930,91
20240828,114900,444162620,5940,5940,5940,5940,0
20240828,114800,444162620,5940,5940,5940,5940,1
20240828,114700,444156680,5930,5940,5940,5930,80
20240828,114600,443681620,5940,5940,5940,5940,61
20240828,114500,443319280,5940,5940,5940,5940,14
20240828,114400,443236120,5940,5940,5940,5940,22
20240828,114300,443105440,5940,5940,5940,5940,1
20240828,114200,443099500,5940,5940,5940,5940,14
20240828,114100,443016340,5940,5930,5940,5930,110
20240828,114000,442363160,5930,5940,5940,5930,204
20240828,113900,441153400,5940,5940,5940,5940,3
20240828,113800,441135580,5930,5930,5930,5930,0
20240828,113700,441135580,5930,5930,5930,5930,99
20240828,113600,440548510,5930,5930,5930,5930,14
20240828,113500,440465490,5960,5960,5960,5960,411
20240828,113400,438015930,5960,5930,5960,5930,251
20240828,113300,436521050,5930,5950,5950,5930,134
20240828,113200,435725250,5950,5930,5950,5930,37
20240828,113100,435505140,5920,5930,5930,5920,59
20240828,113000,435155640,5930,5930,5930,5930,29
20240828,112900,434983670,5930,5930,5930,5930,63
20240828,112800,434610080,5930,5920,5930,5920,207
20240828,112700,433383010,5920,5920,5930,5920,172
20240828,112600,432364590,5920,5920,5920,5920,0
20240828,112500,432364590,5920,5930,5930,5920,412
20240828,112400,429921570,5930,5930,5930,5920,139
20240828,112300,429098270,5930,5940,5940,5930,17
20240828,112200,428997430,5940,5940,5940,5940,96
20240828,112100,428427190,5920,5940,5940,5920,322
20240828,112000,426520300,5940,5950,5950,5940,69
20240828,111900,426109900,5950,5980,5980,5950,1030
20240828,111800,419972370,5990,5950,5990,5950,201
20240828,111700,418770590,5940,5940,5940,5930,86
20240828,111600,418259890,5930,5930,5930,5920,154
20240828,111500,417347460,5940,5940,5940,5940,38
20240828,111400,417121740,5940,5940,5940,5940,351
20240828,111300,415036800,5930,5930,5930,5920,356
20240828,111200,412927720,5930,5930,5930,5930,99
20240828,111100,412340650,5930,5930,5930,5930,133
20240828,111000,411551960,5940,5940,5940,5940,7
20240828,110900,411510380,5930,5930,5930,5930,18
20240828,110800,411403640,5930,5940,5940,5930,844
20240828,110700,406397660,5950,5950,5950,5940,153
20240828,110600,405488200,5950,5940,5950,5940,253
20240828,110500,403983990,5950,5950,5950,5950,845
20240828,110400,398956240,5950,5950,5950,5950,435
20240828,110300,396367990,5950,5950,5950,5950,90
20240828,110200,395832490,5950,5950,5950,5950,85
20240828,110100,395326740,5960,5960,5960,5960,934
20240828,110000,389760100,5970,5960,5970,5960,403
20240828,105900,387358200,5960,5960,5960,5960,240
20240828,105800,385927800,5960,5970,5970,5960,720
20240828,105700,381630520,5980,5980,5980,5980,50
20240828,105600,381331520,5990,5980,5990,5980,324
20240828,105500,379393460,5980,5970,5980,5970,365
20240828,105400,377214230,5970,5980,5980,5970,242
20240828,105300,375767820,5970,5970,5970,5970,0
20240828,105200,375767820,5970,5980,5980,5970,116
20240828,105100,375074290,5980,5980,5980,5970,1052
20240828,105000,368793330,5970,5990,5990,5970,188
20240828,104900,367669250,5980,5980,5980,5980,26
20240828,104800,367513770,5980,5980,5980,5980,74
20240828,104700,367071250,5970,5990,5990,5970,324
20240828,104600,365133870,5990,5970,5990,5970,95
20240828,104500,364566520,5970,5970,5970,5960,123
20240828,104400,363832430,5960,5970,5970,5960,15
20240828,104300,363743020,5970,5970,5970,5970,1
20240828,104200,363737050,5970,5970,5980,5970,79
20240828,104100,363265400,5970,5960,5970,5960,210
20240828,104000,362012000,5970,5970,5970,5970,31
20240828,103900,361826930,5960,5970,5970,5960,1025
20240828,103800,355717880,5970,5970,5970,5970,2
20240828,103700,355705940,5960,5990,5990,5960,246
20240828,103600,354239720,5960,5960,5960,5960,14
20240828,103500,354156280,5990,5990,5990,5990,800
20240828,103400,349364280,5960,5960,5960,5960,12
20240828,103300,349292760,5990,5990,5990,5960,599
20240828,103200,345707420,5990,5960,5990,5960,222
20240828,103100,344378300,5990,5970,5990,5960,52
20240828,103000,344068340,5960,5990,5990,5960,17
20240828,102900,343966960,5990,5960,5990,5960,47
20240828,102800,343686750,5960,5990,5990,5960,143
20240828,102700,342834410,5970,5970,5990,5970,671
20240828,102600,338828520,5970,5970,5990,5960,311
20240828,102500,336972410,5970,5970,5970,5960,218
20240828,102400,335671100,5990,5970,5990,5970,362
20240828,102300,333509920,5990,5980,5990,5980,87
20240828,102200,332989650,5980,6020,6020,5980,166
20240828,102100,331992460,6020,6000,6020,6000,114
20240828,102000,331307610,6000,6000,6010,6000,721
20240828,101900,326979950,6000,6040,6040,6000,459
20240828,101800,324208390,6030,6030,6030,6030,804
20240828,101700,319360270,6030,5980,6030,5980,1524
20240828,101600,310186340,6020,6020,6020,6020,14
20240828,101500,310102060,5980,6020,6020,5980,79
20240828,101400,309629480,5980,6020,6030,5980,954
20240828,101300,303886950,6020,6020,6020,6020,880
20240828,101200,298589350,6020,5950,6020,5950,10002
20240828,101100,238597920,5940,5950,5950,5940,164
20240828,101000,237623020,5950,5950,5950,5950,428
20240828,100900,235076420,5940,5940,5940,5940,36
20240828,100800,234862580,5930,5930,5930,5930,0
20240828,100700,234862580,5930,5930,5930,5930,75
20240828,100600,234417830,5950,5950,5950,5930,184
20240828,100500,233324990,5950,5940,5950,5940,24
20240828,100400,233182420,5940,5930,5940,5930,19
20240828,100300,233069580,5930,5930,5930,5920,17
20240828,100200,232968920,5930,5930,5930,5930,72
20240828,100100,232541960,5940,5940,5940,5930,203
20240828,100000,231336240,5920,5920,5920,5920,31
20240828,095900,231152720,5920,5920,5920,5920,11
20240828,095800,231087600,5920,5920,5940,5920,184
20240828,095700,229996320,5920,5940,5940,5920,4
20240828,095600,229972620,5930,5930,5930,5930,114
20240828,095500,229296600,5930,5900,5930,5890,380
20240828,095400,227052220,5900,5900,5900,5890,1028
20240828,095300,220987880,5900,5910,5910,5900,689
20240828,095200,216922740,5900,5910,5910,5900,782
20240828,095100,212301280,5920,5930,5930,5920,12
20240828,095000,212230230,5920,5920,5920,5920,76
20240828,094900,211780310,5920,5920,5920,5910,1049
20240828,094800,205575570,5920,5920,5920,5920,10
20240828,094700,205516370,5920,5950,5950,5920,115
20240828,094600,204835540,5940,5930,5960,5920,1029
20240828,094500,198742700,5920,5920,5920,5920,338
20240828,094400,196741740,5920,5950,5960,5920,708
20240828,094300,192547650,5960,5940,5960,5930,590
20240828,094200,189045920,5940,5940,5940,5940,0
20240828,094100,189045920,5940,5950,5950,5940,449
20240828,094000,186377790,5960,5960,5960,5960,344
20240828,093900,184327550,5960,5960,5960,5940,239
20240828,093800,182907590,5940,5940,5960,5940,16
20240828,093700,182812530,5960,5960,5960,5950,2266
20240828,093600,169329410,5960,5960,5960,5950,25
20240828,093500,169180550,5960,5960,5960,5960,12
20240828,093400,169109030,5960,5960,5960,5960,0
20240828,093300,169109030,5960,5950,5960,5950,39
20240828,093200,168876960,5960,5970,5970,5960,56
20240828,093100,168542660,5970,5960,5970,5950,301
20240828,093000,166751340,5960,5960,5970,5960,67
20240828,092900,166351500,5950,5960,5960,5950,808
20240828,092800,161536920,5960,5960,5960,5960,139
20240828,092700,160708480,5990,5990,5990,5960,115
20240828,092600,160020050,5980,5960,5980,5960,2098
20240828,092500,147497320,5960,5970,5970,5960,232
20240828,092400,146113550,5960,5970,5970,5960,1528
20240828,092300,136992690,5980,5980,5990,5970,903
20240828,092200,131592430,5980,5980,5990,5980,162
20240828,092100,130623140,5980,5990,6000,5980,925
20240828,092000,125088920,5990,6000,6010,5990,933
20240828,091900,119495180,6000,6010,6010,5990,776
20240828,091800,114834940,6010,6010,6010,6000,724
20240828,091700,110484700,6010,5960,6010,5950,3319
20240828,091600,90608070,5970,5990,5990,5970,432
20240828,091500,88028190,5990,6010,6010,5980,1417
20240828,091400,79513240,6000,5980,6000,5980,3906
20240828,091300,56106130,5980,5980,5980,5970,1814
20240828,091200,45258910,5980,5980,5980,5980,1050
20240828,091100,38979910,5980,5980,5980,5980,283
20240828,091000,37287570,5980,5960,5980,5960,2482
20240828,090900,22462520,5960,5920,5960,5920,1623
20240828,090800,12804450,5910,5950,5950,5910,9
20240828,090700,12751150,5920,5930,5930,5920,191
20240828,090600,11620330,5950,5950,5950,5950,3
20240828,090500,11602480,5920,5950,5950,5920,473
20240828,090400,8798490,5940,5940,5940,5940,51
20240828,090300,8495550,5950,5960,5960,5950,570
20240828,090200,5103240,5960,5960,5960,5960,124
20240828,090100,4364200,5960,5990,5990,5960,277
20240828,090000,2708000,6000,5950,6000,5950,441