KissMeData/000880/min/candle-20240708.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,183200,17528625250,28700,28700,28700,28700,12411
20240708,183100,17528625250,28700,28700,28700,28700,0
20240708,183000,17528625250,28700,28700,28700,28700,0
20240708,182900,17528625250,28700,28700,28700,28700,0
20240708,182800,17528625250,28700,28700,28700,28700,0
20240708,182700,17528625250,28700,28700,28700,28700,0
20240708,182600,17528625250,28700,28700,28700,28700,0
20240708,182500,17528625250,28700,28700,28700,28700,0
20240708,182400,17528625250,28700,28700,28700,28700,0
20240708,182300,17528625250,28700,28700,28700,28700,0
20240708,182200,17528625250,28700,28700,28700,28700,0
20240708,182100,17528625250,28700,28700,28700,28700,0
20240708,182000,17528625250,28700,28700,28700,28700,0
20240708,181900,17528625250,28700,28700,28700,28700,0
20240708,181800,17528625250,28700,28700,28700,28700,0
20240708,181700,17528625250,28700,28700,28700,28700,0
20240708,181600,17528625250,28700,28700,28700,28700,0
20240708,181500,17528625250,28700,28700,28700,28700,0
20240708,181400,17528625250,28700,28700,28700,28700,0
20240708,181300,17528625250,28700,28700,28700,28700,0
20240708,181200,17528625250,28700,28700,28700,28700,0
20240708,181100,17528625250,28700,28700,28700,28700,0
20240708,181000,17528625250,28700,28700,28700,28700,0
20240708,180900,17528625250,28700,28700,28700,28700,0
20240708,180800,17528625250,28700,28700,28700,28700,0
20240708,180700,17528625250,28700,28700,28700,28700,0
20240708,180600,17528625250,28700,28700,28700,28700,0
20240708,180500,17528625250,28700,28700,28700,28700,0
20240708,180400,17528625250,28700,28700,28700,28700,0
20240708,180300,17528625250,28700,28700,28700,28700,0
20240708,180200,17528625250,28700,28700,28700,28700,12411
20240708,180100,17528625250,28700,28700,28700,28700,0
20240708,180000,17528625250,28700,28700,28700,28700,0
20240708,175900,17528625250,28700,28700,28700,28700,0
20240708,175800,17528625250,28700,28700,28700,28700,0
20240708,175700,17528625250,28700,28700,28700,28700,0
20240708,175600,17528625250,28700,28700,28700,28700,0
20240708,175500,17528625250,28700,28700,28700,28700,0
20240708,175400,17528625250,28700,28700,28700,28700,0
20240708,175300,17528625250,28700,28700,28700,28700,0
20240708,175200,17528625250,28700,28700,28700,28700,0
20240708,175100,17528625250,28700,28700,28700,28700,0
20240708,175000,17528625250,28700,28700,28700,28700,0
20240708,174900,17528625250,28700,28700,28700,28700,0
20240708,174800,17528625250,28700,28700,28700,28700,0
20240708,174700,17528625250,28700,28700,28700,28700,0
20240708,174600,17528625250,28700,28700,28700,28700,0
20240708,174500,17528625250,28700,28700,28700,28700,0
20240708,174400,17528625250,28700,28700,28700,28700,0
20240708,174300,17528625250,28700,28700,28700,28700,0
20240708,174200,17528625250,28700,28700,28700,28700,0
20240708,174100,17528625250,28700,28700,28700,28700,0
20240708,174000,17528625250,28700,28700,28700,28700,0
20240708,173900,17528625250,28700,28700,28700,28700,0
20240708,173800,17528625250,28700,28700,28700,28700,0
20240708,173700,17528625250,28700,28700,28700,28700,0
20240708,173600,17528625250,28700,28700,28700,28700,0
20240708,173500,17528625250,28700,28700,28700,28700,0
20240708,173400,17528625250,28700,28700,28700,28700,0
20240708,173300,17528625250,28700,28700,28700,28700,0
20240708,173200,17528625250,28700,28700,28700,28700,12411
20240708,173100,17528625250,28700,28700,28700,28700,0
20240708,173000,17528625250,28700,28700,28700,28700,0
20240708,172900,17528625250,28700,28700,28700,28700,0
20240708,172800,17528625250,28700,28700,28700,28700,0
20240708,172700,17528625250,28700,28700,28700,28700,0
20240708,172600,17528625250,28700,28700,28700,28700,0
20240708,172500,17528625250,28700,28700,28700,28700,0
20240708,172400,17528625250,28700,28700,28700,28700,0
20240708,172300,17528625250,28700,28700,28700,28700,0
20240708,172200,17528625250,28700,28700,28700,28700,0
20240708,172100,17528625250,28700,28700,28700,28700,0
20240708,172000,17528625250,28700,28700,28700,28700,0
20240708,171900,17528625250,28700,28700,28700,28700,0
20240708,171800,17528625250,28700,28700,28700,28700,0
20240708,171700,17528625250,28700,28700,28700,28700,0
20240708,171600,17528625250,28700,28700,28700,28700,0
20240708,171500,17528625250,28700,28700,28700,28700,0
20240708,171400,17528625250,28700,28700,28700,28700,0
20240708,171300,17528625250,28700,28700,28700,28700,0
20240708,171200,17528625250,28700,28700,28700,28700,0
20240708,171100,17528625250,28700,28700,28700,28700,0
20240708,171000,17528625250,28700,28700,28700,28700,0
20240708,170900,17528625250,28700,28700,28700,28700,0
20240708,170800,17528625250,28700,28700,28700,28700,0
20240708,170700,17528625250,28700,28700,28700,28700,0
20240708,170600,17528625250,28700,28700,28700,28700,0
20240708,170500,17528625250,28700,28700,28700,28700,0
20240708,170400,17528625250,28700,28700,28700,28700,0
20240708,170300,17528625250,28700,28700,28700,28700,0
20240708,170200,17528625250,28700,28700,28700,28700,12411
20240708,170100,17528625250,28700,28700,28700,28700,0
20240708,170000,17528625250,28700,28700,28700,28700,0
20240708,165900,17528625250,28700,28700,28700,28700,0
20240708,165800,17528625250,28700,28700,28700,28700,0
20240708,165700,17528625250,28700,28700,28700,28700,0
20240708,165600,17528625250,28700,28700,28700,28700,0
20240708,165500,17528625250,28700,28700,28700,28700,0
20240708,165400,17528625250,28700,28700,28700,28700,0
20240708,165300,17528625250,28700,28700,28700,28700,0
20240708,165200,17528625250,28700,28700,28700,28700,0
20240708,165100,17528625250,28700,28700,28700,28700,0
20240708,165000,17528625250,28700,28700,28700,28700,0
20240708,164900,17528625250,28700,28700,28700,28700,0
20240708,164800,17528625250,28700,28700,28700,28700,0
20240708,164700,17528625250,28700,28700,28700,28700,0
20240708,164600,17528625250,28700,28700,28700,28700,0
20240708,164500,17528625250,28700,28700,28700,28700,0
20240708,164400,17528625250,28700,28700,28700,28700,0
20240708,164300,17528625250,28700,28700,28700,28700,0
20240708,164200,17528625250,28700,28700,28700,28700,0
20240708,164100,17528625250,28700,28700,28700,28700,0
20240708,164000,17528625250,28700,28700,28700,28700,0
20240708,163900,17528625250,28700,28700,28700,28700,0
20240708,163800,17528625250,28700,28700,28700,28700,0
20240708,163700,17528625250,28700,28700,28700,28700,0
20240708,163600,17528625250,28700,28700,28700,28700,0
20240708,163500,17528625250,28700,28700,28700,28700,0
20240708,163400,17528625250,28700,28700,28700,28700,0
20240708,163300,17528625250,28700,28700,28700,28700,0
20240708,163200,17528625250,28700,28700,28700,28700,12411
20240708,163100,17528625250,28700,28700,28700,28700,0
20240708,163000,17528625250,28700,28700,28700,28700,0
20240708,162900,17528625250,28700,28700,28700,28700,0
20240708,162800,17528625250,28700,28700,28700,28700,0
20240708,162700,17528625250,28700,28700,28700,28700,0
20240708,162600,17528625250,28700,28700,28700,28700,0
20240708,162500,17528625250,28700,28700,28700,28700,0
20240708,162400,17528625250,28700,28700,28700,28700,0
20240708,162300,17528625250,28700,28700,28700,28700,0
20240708,162200,17528625250,28700,28700,28700,28700,0
20240708,162100,17528625250,28700,28700,28700,28700,0
20240708,162000,17528625250,28700,28700,28700,28700,0
20240708,161900,17528625250,28700,28700,28700,28700,0
20240708,161800,17528625250,28700,28700,28700,28700,0
20240708,161700,17528625250,28700,28700,28700,28700,0
20240708,161600,17528625250,28700,28700,28700,28700,0
20240708,161500,17528625250,28700,28700,28700,28700,0
20240708,161400,17528625250,28700,28700,28700,28700,0
20240708,161300,17528625250,28700,28700,28700,28700,0
20240708,161200,17528625250,28700,28700,28700,28700,0
20240708,161100,17528625250,28700,28700,28700,28700,0
20240708,161000,17528625250,28700,28700,28700,28700,0
20240708,160900,17528625250,28700,28700,28700,28700,0
20240708,160800,17528625250,28700,28700,28700,28700,0
20240708,160700,17528625250,28700,28700,28700,28700,0
20240708,160600,17528625250,28700,28700,28700,28700,0
20240708,160500,17528625250,28700,28700,28700,28700,0
20240708,160400,17528625250,28700,28700,28700,28700,0
20240708,160300,17528625250,28700,28700,28700,28700,0
20240708,160200,17528625250,28700,28700,28700,28700,12411
20240708,160100,17528625250,28700,28700,28700,28700,0
20240708,160000,17528625250,28700,28700,28700,28700,0
20240708,155900,17528625250,28700,28700,28700,28700,0
20240708,155800,17528625250,28700,28700,28700,28700,0
20240708,155700,17528625250,28700,28700,28700,28700,0
20240708,155600,17528625250,28700,28700,28700,28700,0
20240708,155500,17528625250,28700,28700,28700,28700,0
20240708,155400,17528625250,28700,28700,28700,28700,0
20240708,155300,17528625250,28700,28700,28700,28700,0
20240708,155200,17528625250,28700,28700,28700,28700,0
20240708,155100,17528625250,28700,28700,28700,28700,0
20240708,155000,17528625250,28700,28700,28700,28700,0
20240708,154900,17528625250,28700,28700,28700,28700,0
20240708,154800,17528625250,28700,28700,28700,28700,0
20240708,154700,17528625250,28700,28700,28700,28700,0
20240708,154600,17528625250,28700,28700,28700,28700,0
20240708,154500,17528625250,28700,28700,28700,28700,0
20240708,154400,17528625250,28700,28700,28700,28700,0
20240708,154300,17528625250,28700,28700,28700,28700,0
20240708,154200,17528625250,28700,28700,28700,28700,0
20240708,154100,17528625250,28700,28700,28700,28700,0
20240708,154000,17528625250,28700,28700,28700,28700,0
20240708,153900,17528625250,28700,28700,28700,28700,0
20240708,153800,17528625250,28700,28700,28700,28700,0
20240708,153700,17528625250,28700,28700,28700,28700,0
20240708,153600,17528625250,28700,28700,28700,28700,0
20240708,153500,17528625250,28700,28700,28700,28700,0
20240708,153400,17528625250,28700,28700,28700,28700,0
20240708,153300,17528625250,28700,28700,28700,28700,0
20240708,153200,17528625250,28700,28700,28700,28700,12411
20240708,153100,17528625250,28700,28700,28700,28700,0
20240708,153000,17528625250,28700,28700,28700,28700,12411
20240708,152900,17172429550,28700,28700,28700,28700,0
20240708,152800,17172429550,28700,28700,28700,28700,0
20240708,152700,17172429550,28700,28700,28700,28700,0
20240708,152600,17172429550,28700,28700,28700,28700,0
20240708,152500,17172429550,28700,28700,28700,28700,0
20240708,152400,17172429550,28700,28700,28700,28700,0
20240708,152300,17172429550,28700,28700,28700,28700,0
20240708,152200,17172429550,28700,28700,28700,28700,0
20240708,152100,17172429550,28700,28700,28700,28700,0
20240708,152000,17172429550,28700,28700,28700,28700,0
20240708,151900,17172429550,28700,28700,28750,28700,794
20240708,151800,17149639900,28700,28750,28750,28700,2987
20240708,151700,17063912400,28700,28700,28750,28700,792
20240708,151600,17041180050,28700,28750,28750,28700,190
20240708,151500,17035725400,28700,28750,28750,28700,255
20240708,151400,17028405150,28700,28700,28700,28700,349
20240708,151300,17018388850,28750,28750,28750,28700,893
20240708,151200,16992759350,28700,28750,28750,28700,118
20240708,151100,16989371650,28700,28700,28750,28700,146
20240708,151000,16985181400,28750,28750,28800,28700,1892
20240708,150900,16930797250,28750,28800,28800,28750,212
20240708,150800,16924692400,28750,28750,28750,28750,768
20240708,150700,16902612400,28750,28800,28800,28750,14
20240708,150600,16902209800,28750,28800,28800,28750,377
20240708,150500,16891370500,28750,28800,28800,28750,90
20240708,150400,16888782950,28750,28750,28800,28750,2367
20240708,150300,16820729700,28750,28800,28800,28750,63
20240708,150200,16818917900,28750,28750,28750,28750,143
20240708,150100,16814806650,28750,28750,28800,28750,125
20240708,150000,16811212850,28750,28700,28750,28700,1132
20240708,145900,16778668400,28750,28750,28750,28750,48
20240708,145800,16777288400,28750,28750,28750,28700,142
20240708,145700,16773208900,28750,28700,28750,28700,2352
20240708,145600,16705704150,28700,28750,28750,28700,1211
20240708,145500,16670939050,28750,28700,28750,28700,289
20240708,145400,16662642600,28700,28700,28750,28700,317
20240708,145300,16653543800,28700,28800,28800,28700,6876
20240708,145200,16455947300,28750,28750,28750,28750,55
20240708,145100,16454366050,28800,28800,28800,28750,59
20240708,145000,16452666950,28750,28750,28800,28750,2211
20240708,144900,16389017300,28800,28750,28800,28750,44
20240708,144800,16387752250,28750,28800,28800,28750,42
20240708,144700,16386544200,28750,28750,28800,28750,83
20240708,144600,16384157200,28750,28750,28800,28750,6728
20240708,144500,16190484450,28750,28750,28800,28750,1317
20240708,144400,16152619300,28750,28750,28750,28750,703
20240708,144300,16132408050,28750,28800,28800,28750,37
20240708,144200,16131343950,28750,28750,28750,28700,432
20240708,144100,16118924650,28750,28750,28750,28700,1299
20240708,144000,16081587750,28700,28700,28750,28700,62
20240708,143900,16079808050,28700,28750,28750,28700,72
20240708,143800,16077740250,28700,28700,28700,28700,147
20240708,143700,16073521350,28700,28750,28800,28700,4300
20240708,143600,15949922850,28750,28750,28800,28750,1587
20240708,143500,15904240500,28750,28800,28800,28750,2897
20240708,143400,15820840400,28750,28750,28800,28750,99
20240708,143300,15817992850,28750,28750,28800,28750,190
20240708,143200,15812529800,28750,28750,28750,28750,217
20240708,143100,15806291050,28750,28800,28800,28750,544
20240708,143000,15790650850,28750,28750,28800,28750,452
20240708,142900,15777655300,28750,28750,28750,28750,2359
20240708,142800,15709834050,28750,28750,28800,28750,142
20240708,142700,15705749350,28750,28750,28800,28750,1142
20240708,142600,15672913350,28750,28800,28800,28750,240
20240708,142500,15666012150,28750,28750,28800,28750,200
20240708,142400,15660262050,28800,28750,28800,28750,1529
20240708,142300,15616303200,28750,28800,28800,28750,50
20240708,142200,15614865650,28750,28750,28800,28750,600
20240708,142100,15597615550,28800,28750,28800,28750,142
20240708,142000,15593532350,28750,28750,28800,28750,204
20240708,141900,15587665350,28750,28750,28750,28750,201
20240708,141800,15581886600,28750,28700,28750,28700,5835
20240708,141700,15414139350,28700,28700,28750,28700,778
20240708,141600,15391775600,28700,28750,28750,28700,184
20240708,141500,15386494750,28700,28750,28750,28700,144
20240708,141400,15382361300,28700,28700,28700,28700,3211
20240708,141300,15290205600,28700,28700,28750,28700,59
20240708,141200,15288512250,28700,28750,28750,28700,124
20240708,141100,15284952900,28750,28700,28750,28700,174
20240708,141000,15279958900,28700,28700,28700,28700,2
20240708,140900,15279901500,28700,28700,28750,28700,412
20240708,140800,15268071250,28700,28700,28700,28700,1
20240708,140700,15268042550,28700,28700,28750,28700,1271
20240708,140600,15231561950,28650,28700,28700,28650,1391
20240708,140500,15191642950,28650,28650,28700,28650,613
20240708,140400,15174051500,28650,28650,28700,28650,146
20240708,140300,15169868200,28650,28700,28700,28650,269
20240708,140200,15162160650,28650,28700,28700,28650,136
20240708,140100,15158258450,28700,28650,28700,28650,128
20240708,140000,15154590250,28650,28650,28700,28650,98
20240708,135900,15151782000,28650,28650,28700,28650,181
20240708,135800,15146596050,28650,28650,28650,28650,257
20240708,135700,15139233000,28700,28650,28700,28650,54
20240708,135600,15137685150,28650,28650,28650,28650,343
20240708,135500,15127858200,28650,28700,28700,28650,261
20240708,135400,15120375850,28700,28650,28700,28650,4079
20240708,135300,15003511050,28650,28650,28700,28650,694
20240708,135200,14983608550,28650,28650,28650,28650,1
20240708,135100,14983579900,28650,28650,28700,28650,238
20240708,135000,14976760600,28650,28650,28700,28650,170
20240708,134900,14971884300,28650,28700,28700,28650,173
20240708,134800,14966925100,28650,28700,28700,28650,343
20240708,134700,14957093950,28700,28650,28700,28650,80
20240708,134600,14954801300,28650,28700,28700,28650,4
20240708,134500,14954686650,28700,28700,28750,28700,1316
20240708,134400,14916916900,28700,28750,28750,28700,17
20240708,134300,14916428250,28700,28750,28750,28700,176
20240708,134200,14911371500,28750,28750,28750,28700,118
20240708,134100,14907981550,28700,28700,28700,28650,3797
20240708,134000,14799007800,28650,28650,28650,28650,62
20240708,133900,14797231500,28650,28700,28700,28650,72
20240708,133800,14795167550,28650,28650,28650,28650,362
20240708,133700,14784796250,28650,28650,28700,28650,579
20240708,133600,14768207250,28650,28650,28700,28650,19
20240708,133500,14767662100,28700,28750,28750,28700,3329
20240708,133400,14672116350,28700,28750,28750,28700,58
20240708,133300,14670451700,28750,28800,28800,28700,698
20240708,133200,14650383850,28750,28750,28750,28750,207
20240708,133100,14644432600,28750,28750,28800,28700,3170
20240708,133000,14553297750,28700,28700,28750,28700,64
20240708,132900,14551460400,28700,28750,28750,28700,765
20240708,132800,14529492750,28700,28700,28750,28650,127
20240708,132700,14525847800,28700,28700,28750,28700,1977
20240708,132600,14469107050,28700,28750,28750,28700,170
20240708,132500,14464221950,28700,28700,28700,28700,192
20240708,132400,14458711550,28700,28700,28750,28700,538
20240708,132300,14443270400,28700,28700,28700,28700,1627
20240708,132200,14396575500,28700,28700,28700,28700,5
20240708,132100,14396432000,28700,28750,28750,28700,108
20240708,132000,14393329800,28700,28700,28700,28700,61
20240708,131900,14391579100,28700,28700,28700,28700,48
20240708,131800,14390201500,28700,28700,28750,28700,76
20240708,131700,14388019700,28700,28750,28750,28700,189
20240708,131600,14382586450,28700,28700,28750,28700,175
20240708,131500,14377563900,28700,28700,28750,28700,115
20240708,131400,14374260350,28700,28700,28700,28700,26
20240708,131300,14373514150,28700,28750,28750,28700,181
20240708,131200,14368319400,28700,28700,28750,28700,277
20240708,131100,14360361900,28750,28700,28750,28700,138
20240708,131000,14356398050,28700,28700,28700,28700,44
20240708,130900,14355135250,28750,28700,28750,28700,125
20240708,130800,14351547150,28700,28700,28700,28700,61
20240708,130700,14349796450,28750,28750,28750,28700,157
20240708,130600,14345288800,28750,28700,28750,28700,12
20240708,130500,14344943850,28700,28750,28750,28700,634
20240708,130400,14326746150,28700,28700,28750,28700,257
20240708,130300,14319370200,28750,28750,28750,28700,313
20240708,130200,14310386500,28750,28750,28750,28700,234
20240708,130100,14303667000,28750,28750,28750,28700,4
20240708,130000,14303552050,28700,28750,28750,28700,114
20240708,125900,14300279550,28700,28700,28700,28700,157
20240708,125800,14295773650,28700,28700,28700,28700,2484
20240708,125700,14224482850,28700,28700,28700,28650,95
20240708,125600,14221758700,28700,28650,28700,28650,154
20240708,125500,14217346000,28650,28700,28700,28650,281
20240708,125400,14209289450,28700,28650,28700,28650,54
20240708,125300,14207741850,28650,28650,28700,28650,41
20240708,125200,14206567100,28650,28700,28700,28650,360
20240708,125100,14196253050,28700,28700,28700,28650,1010
20240708,125000,14167298450,28650,28650,28700,28650,272
20240708,124900,14159505550,28650,28700,28700,28650,125
20240708,124800,14155924000,28700,28700,28700,28650,97
20240708,124700,14153143800,28650,28650,28700,28650,19
20240708,124600,14152598650,28650,28650,28650,28650,252
20240708,124500,14145378850,28650,28650,28700,28650,460
20240708,124400,14132199750,28650,28650,28650,28650,156
20240708,124300,14127730350,28700,28700,28700,28650,309
20240708,124200,14118872350,28650,28600,28700,28600,864
20240708,124100,14094129000,28650,28650,28650,28600,397
20240708,124000,14082768850,28650,28650,28650,28600,1787
20240708,123900,14031577750,28650,28650,28650,28650,71
20240708,123800,14029543600,28600,28600,28650,28600,103
20240708,123700,14026597300,28650,28650,28650,28600,34
20240708,123600,14025623250,28600,28600,28650,28600,219
20240708,123500,14019357850,28650,28600,28650,28550,243
20240708,123400,14012412000,28650,28600,28650,28600,167
20240708,123300,14007635500,28650,28600,28650,28600,662
20240708,123200,13988699300,28600,28550,28650,28550,1464
20240708,123100,13946843750,28550,28600,28600,28550,43
20240708,123000,13945615900,28600,28550,28600,28550,674
20240708,122900,13926370600,28550,28500,28600,28500,660
20240708,122800,13907532700,28500,28600,28600,28500,12178
20240708,122700,13560364600,28550,28600,28600,28550,316
20240708,122600,13551340100,28550,28600,28600,28550,85
20240708,122500,13548910200,28600,28600,28600,28550,71
20240708,122400,13546882100,28600,28550,28600,28550,249
20240708,122300,13539766500,28550,28600,28600,28550,1528
20240708,122200,13496140000,28600,28550,28600,28550,614
20240708,122100,13478610100,28600,28550,28600,28550,1224
20240708,122000,13443663250,28550,28550,28600,28500,5205
20240708,121900,13295071900,28550,28600,28600,28550,1408
20240708,121800,13254845450,28650,28650,28650,28600,202
20240708,121700,13249067700,28650,28600,28650,28600,241
20240708,121600,13242172500,28650,28600,28650,28600,93
20240708,121500,13239512350,28650,28600,28650,28600,105
20240708,121400,13236508800,28550,28650,28650,28550,3949
20240708,121300,13123538200,28700,28700,28700,28650,401
20240708,121200,13112049400,28700,28650,28700,28600,601
20240708,121100,13094831000,28650,28650,28650,28600,433
20240708,121000,13082428650,28700,28700,28700,28700,2
20240708,120900,13082371250,28700,28650,28700,28650,132
20240708,120800,13078588950,28650,28650,28700,28650,62
20240708,120700,13076812500,28650,28700,28700,28650,487
20240708,120600,13062859400,28700,28700,28700,28650,46
20240708,120500,13061541350,28700,28650,28700,28650,60
20240708,120400,13059822250,28650,28650,28650,28650,1232
20240708,120300,13024525450,28600,28650,28650,28600,208
20240708,120200,13018566300,28650,28650,28650,28600,66
20240708,120100,13016675500,28650,28650,28650,28600,548
20240708,120000,13000975400,28650,28650,28700,28600,746
20240708,115900,12979603750,28650,28650,28650,28650,208
20240708,115800,12973644550,28700,28650,28700,28650,545
20240708,115700,12958030200,28600,28600,28650,28600,2209
20240708,115600,12894809700,28600,28600,28650,28600,334
20240708,115500,12885257250,28650,28650,28650,28600,139
20240708,115400,12881280100,28650,28650,28650,28600,1062
20240708,115300,12850853850,28600,28650,28650,28600,92
20240708,115200,12848222150,28600,28600,28650,28600,145
20240708,115100,12844074050,28600,28600,28650,28600,438
20240708,115000,12831547200,28600,28600,28600,28550,243
20240708,114900,12824606000,28550,28650,28700,28500,74151
20240708,114800,10707058050,28650,28650,28700,28650,87
20240708,114700,10704562350,28650,28700,28700,28650,2587
20240708,114600,10630320450,28650,28650,28700,28650,540
20240708,114500,10614847150,28700,28700,28700,28650,12414
20240708,114400,10258572250,28700,28750,28750,28700,107
20240708,114300,10255501050,28750,28750,28750,28700,59
20240708,114200,10253805800,28750,28700,28750,28700,155
20240708,114100,10249355900,28700,28750,28750,28700,66
20240708,114000,10247461550,28700,28750,28750,28700,431
20240708,113900,10235075750,28750,28700,28750,28700,130
20240708,113800,10231343750,28700,28700,28700,28700,213
20240708,113700,10225230650,28700,28700,28750,28700,546
20240708,113600,10209559800,28700,28700,28750,28700,197
20240708,113500,10203905800,28750,28700,28750,28700,2
20240708,113400,10203848350,28750,28750,28750,28700,71
20240708,113300,10201809500,28700,28750,28750,28700,211
20240708,113200,10195753550,28700,28700,28700,28700,30
20240708,113100,10194892550,28700,28750,28750,28700,163
20240708,113000,10190213600,28700,28750,28750,28700,170
20240708,112900,10185334300,28750,28700,28750,28700,2102
20240708,112800,10125006250,28700,28700,28750,28700,69
20240708,112700,10123025250,28750,28700,28750,28700,326
20240708,112600,10113656450,28700,28700,28750,28700,651
20240708,112500,10094947400,28700,28750,28750,28700,90
20240708,112400,10092363800,28750,28750,28800,28750,1624
20240708,112300,10045673400,28750,28800,28800,28750,1174
20240708,112200,10011920800,28750,28750,28800,28750,164
20240708,112100,10007200050,28800,28800,28800,28800,11
20240708,112000,10006883250,28750,28800,28800,28750,72
20240708,111900,10004812700,28750,28750,28800,28750,174
20240708,111800,9999809700,28750,28800,28800,28750,83
20240708,111700,9997421750,28750,28800,28800,28750,114
20240708,111600,9994141350,28750,28800,28800,28750,12
20240708,111500,9993795850,28750,28800,28800,28750,343
20240708,111400,9983934250,28750,28750,28800,28750,114
20240708,111300,9980653750,28800,28800,28800,28750,1020
20240708,111200,9951278150,28750,28800,28800,28750,193
20240708,111100,9945729250,28800,28800,28800,28750,119
20240708,111000,9942306250,28750,28750,28800,28750,115
20240708,110900,9938999350,28750,28750,28750,28750,91
20240708,110800,9936383100,28750,28750,28800,28750,468
20240708,110700,9922927700,28750,28750,28800,28750,289
20240708,110600,9914618350,28750,28750,28750,28750,1166
20240708,110500,9881095850,28800,28800,28800,28800,235
20240708,110400,9874327850,28750,28800,28800,28750,265
20240708,110300,9866708500,28750,28800,28800,28750,37
20240708,110200,9865642950,28750,28800,28800,28750,430
20240708,110100,9853280300,28800,28800,28800,28750,63
20240708,110000,9851468400,28750,28750,28800,28750,601
20240708,105900,9834189550,28750,28750,28800,28750,130
20240708,105800,9830452000,28750,28750,28800,28750,71
20240708,105700,9828410200,28800,28750,28800,28750,267
20240708,105600,9820733850,28750,28800,28800,28750,92
20240708,105500,9818088000,28800,28750,28800,28750,26
20240708,105400,9817339400,28750,28750,28800,28750,78
20240708,105300,9815096750,28750,28800,28800,28750,215
20240708,105200,9808915450,28800,28750,28800,28750,697
20240708,105100,9788841900,28850,28800,28850,28800,379
20240708,105000,9777926650,28750,28800,28800,28750,128
20240708,104900,9774243300,28800,28800,28800,28800,565
20240708,104800,9757971300,28800,28800,28800,28750,60
20240708,104700,9756246000,28800,28750,28800,28750,318
20240708,104600,9747094800,28750,28750,28800,28750,60
20240708,104500,9745369200,28750,28750,28750,28750,164
20240708,104400,9740654200,28800,28800,28800,28750,163
20240708,104300,9735967300,28750,28850,28850,28750,441
20240708,104200,9723268500,28850,28800,28850,28750,2241
20240708,104100,9658727400,28800,28700,28800,28700,4086
20240708,104000,9541265050,28700,28750,28750,28700,468
20240708,103900,9527829550,28700,28700,28750,28700,602
20240708,103800,9510551200,28750,28750,28750,28650,1541
20240708,103700,9466324350,28700,28750,28750,28700,1559
20240708,103600,9421580350,28700,28700,28750,28700,1103
20240708,103500,9389923950,28750,28750,28750,28700,558
20240708,103400,9373908600,28700,28750,28750,28700,1117
20240708,103300,9341813100,28750,28750,28750,28700,8
20240708,103200,9341583150,28750,28750,28750,28700,1263
20240708,103100,9305334150,28700,28750,28750,28700,116
20240708,103000,9302003550,28750,28800,28800,28700,1207
20240708,102900,9267303050,28800,28750,28800,28750,302
20240708,102800,9258619950,28750,28750,28800,28750,836
20240708,102700,9234569050,28800,28750,28800,28700,1516
20240708,102600,9191008700,28750,28750,28800,28700,276
20240708,102500,9183084700,28750,28700,28750,28700,2267
20240708,102400,9117966000,28750,28700,28750,28700,423
20240708,102300,9105825100,28750,28700,28750,28700,86
20240708,102200,9103355550,28750,28750,28800,28700,22811
20240708,102100,8448255350,28800,28800,28800,28750,89
20240708,102000,8445694800,28800,28750,28800,28750,472
20240708,101900,8432116850,28750,28800,28800,28750,333
20240708,101800,8422530300,28800,28800,28800,28750,465
20240708,101700,8409140500,28800,28800,28800,28750,231
20240708,101600,8402492750,28750,28800,28800,28750,1587
20240708,101500,8356838750,28750,28750,28800,28750,1244
20240708,101400,8321019300,28750,28800,28800,28750,908
20240708,101300,8294871050,28800,28800,28800,28750,4637
20240708,101200,8161446600,28750,28850,28850,28750,31874
20240708,101100,7244287800,28800,28850,28850,28800,517
20240708,101000,7229396100,28850,28800,28850,28800,254
20240708,100900,7222078150,28850,28800,28850,28800,1312
20240708,100800,7184286850,28850,28800,28850,28800,2871
20240708,100700,7101586100,28800,28800,28850,28800,1876
20240708,100600,7047557050,28800,28850,28850,28800,1036
20240708,100500,7017719850,28850,28850,28850,28800,421
20240708,100400,7005583700,28850,28800,28850,28800,251
20240708,100300,6998354300,28800,28850,28900,28800,4429
20240708,100200,6870581500,28800,28850,28900,28800,13180
20240708,100100,6490339450,28900,28900,28900,28850,712
20240708,100000,6469787750,28850,28850,28900,28850,1453
20240708,095900,6427863400,28850,28850,28900,28850,908
20240708,095800,6401665950,28850,28900,28900,28850,159
20240708,095700,6397077300,28850,28850,28900,28850,249
20240708,095600,6389891950,28900,28900,28950,28850,3211
20240708,095500,6297108950,29000,28950,29000,28900,1113
20240708,095400,6264881150,28950,28900,28950,28900,1397
20240708,095300,6224507600,28900,28900,28950,28900,2279
20240708,095200,6158594400,28850,28900,28900,28850,1239
20240708,095100,6122788400,28900,28900,28950,28850,10682
20240708,095000,5814171300,28900,28900,28900,28850,1919
20240708,094900,5758776650,28900,28900,28900,28850,1421
20240708,094800,5717733300,28900,28900,28900,28850,165
20240708,094700,5712965550,28850,28900,28900,28850,546
20240708,094600,5697187450,28900,28900,28900,28850,5298
20240708,094500,5544117250,28900,28950,28950,28900,635
20240708,094400,5525762900,28900,28900,28950,28900,462
20240708,094300,5512398900,28950,28950,28950,28900,783
20240708,094200,5489736150,28900,28900,28950,28900,126
20240708,094100,5486094200,28900,28950,28950,28900,420
20240708,094000,5473945150,28950,28900,28950,28900,428
20240708,093900,5461556450,28950,28950,28950,28900,202
20240708,093800,5455709250,28950,28900,28950,28850,1790
20240708,093700,5403991150,28900,28900,28950,28850,5314
20240708,093600,5250429500,28900,28850,28950,28850,703
20240708,093500,5230115100,28850,28950,28950,28850,18863
20240708,093400,4684973200,29000,28950,29000,28900,1177
20240708,093300,4650898750,28900,28950,28950,28900,77
20240708,093200,4648673000,28950,28900,28950,28900,939
20240708,093100,4621530400,28950,28950,28950,28900,719
20240708,093000,4600718900,28950,28900,28950,28900,467
20240708,092900,4587203800,28950,28900,28950,28900,2077
20240708,092800,4527074850,28950,28900,28950,28900,3921
20240708,092700,4413700350,28900,28950,28950,28900,567
20240708,092600,4397313800,28900,28900,28950,28850,1987
20240708,092500,4339889400,28900,28850,28950,28850,2048
20240708,092400,4280718950,28850,28900,28900,28850,480
20240708,092300,4266863100,28900,28850,28950,28850,1095
20240708,092200,4235225950,28900,28850,28900,28850,2667
20240708,092100,4158269750,28850,28850,28900,28850,3338
20240708,092000,4061878150,28850,28900,28900,28850,2067
20240708,091900,4002195900,28850,28850,28900,28850,1702
20240708,091800,3953092950,28850,28850,28900,28850,4343
20240708,091700,3827740400,28850,28900,28900,28850,2556
20240708,091600,3753908750,28900,28950,28950,28850,9003
20240708,091500,3493720450,28900,28900,28950,28900,921
20240708,091400,3467072950,28900,28900,28950,28900,4296
20240708,091300,3342740700,28900,28900,28900,28850,6795
20240708,091200,3146410300,28900,28900,28950,28850,2131
20240708,091100,3084842850,28900,28900,28950,28850,2953
20240708,091000,2999502900,28850,28850,28900,28850,1105
20240708,090900,2967614250,28850,28850,28900,28800,4432
20240708,090800,2839772950,28800,28850,28900,28800,6221
20240708,090700,2660347250,28850,28900,28900,28800,7597
20240708,090600,2441308600,28900,28950,29000,28850,20257
20240708,090500,1855745000,28950,29000,29050,28950,5954
20240708,090400,1683083250,29000,29150,29150,29000,13188
20240708,090300,1299705650,29100,29150,29150,29100,1865
20240708,090200,1245398050,29150,29200,29200,29100,5004
20240708,090100,1099612750,29200,29250,29250,29150,6951
20240708,090000,896616050,29250,29300,29300,29150,30621