KissMeData/003690/min/candle-20240828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,184000,1016709900,8650,8650,8650,8650,6514
20240828,183900,1016709900,8650,8650,8650,8650,0
20240828,183800,1016709900,8650,8650,8650,8650,0
20240828,183700,1016709900,8650,8650,8650,8650,0
20240828,183600,1016709900,8650,8650,8650,8650,0
20240828,183500,1016709900,8650,8650,8650,8650,0
20240828,183400,1016709900,8650,8650,8650,8650,0
20240828,183300,1016709900,8650,8650,8650,8650,0
20240828,183200,1016709900,8650,8650,8650,8650,0
20240828,183100,1016709900,8650,8650,8650,8650,0
20240828,183000,1016709900,8650,8650,8650,8650,0
20240828,182900,1016709900,8650,8650,8650,8650,0
20240828,182800,1016709900,8650,8650,8650,8650,0
20240828,182700,1016709900,8650,8650,8650,8650,0
20240828,182600,1016709900,8650,8650,8650,8650,0
20240828,182500,1016709900,8650,8650,8650,8650,0
20240828,182400,1016709900,8650,8650,8650,8650,0
20240828,182300,1016709900,8650,8650,8650,8650,0
20240828,182200,1016709900,8650,8650,8650,8650,0
20240828,182100,1016709900,8650,8650,8650,8650,0
20240828,182000,1016709900,8650,8650,8650,8650,0
20240828,181900,1016709900,8650,8650,8650,8650,0
20240828,181800,1016709900,8650,8650,8650,8650,0
20240828,181700,1016709900,8650,8650,8650,8650,0
20240828,181600,1016709900,8650,8650,8650,8650,0
20240828,181500,1016709900,8650,8650,8650,8650,0
20240828,181400,1016709900,8650,8650,8650,8650,0
20240828,181300,1016709900,8650,8650,8650,8650,0
20240828,181200,1016709900,8650,8650,8650,8650,0
20240828,181100,1016709900,8650,8650,8650,8650,0
20240828,181000,1016709900,8650,8650,8650,8650,6514
20240828,180900,1016709900,8650,8650,8650,8650,0
20240828,180800,1016709900,8650,8650,8650,8650,0
20240828,180700,1016709900,8650,8650,8650,8650,0
20240828,180600,1016709900,8650,8650,8650,8650,0
20240828,180500,1016709900,8650,8650,8650,8650,0
20240828,180400,1016709900,8650,8650,8650,8650,0
20240828,180300,1016709900,8650,8650,8650,8650,0
20240828,180200,1016709900,8650,8650,8650,8650,0
20240828,180100,1016709900,8650,8650,8650,8650,0
20240828,180000,1016709900,8650,8650,8650,8650,0
20240828,175900,1016709900,8650,8650,8650,8650,0
20240828,175800,1016709900,8650,8650,8650,8650,0
20240828,175700,1016709900,8650,8650,8650,8650,0
20240828,175600,1016709900,8650,8650,8650,8650,0
20240828,175500,1016709900,8650,8650,8650,8650,0
20240828,175400,1016709900,8650,8650,8650,8650,0
20240828,175300,1016709900,8650,8650,8650,8650,0
20240828,175200,1016709900,8650,8650,8650,8650,0
20240828,175100,1016709900,8650,8650,8650,8650,0
20240828,175000,1016709900,8650,8650,8650,8650,0
20240828,174900,1016709900,8650,8650,8650,8650,0
20240828,174800,1016709900,8650,8650,8650,8650,0
20240828,174700,1016709900,8650,8650,8650,8650,0
20240828,174600,1016709900,8650,8650,8650,8650,0
20240828,174500,1016709900,8650,8650,8650,8650,0
20240828,174400,1016709900,8650,8650,8650,8650,0
20240828,174300,1016709900,8650,8650,8650,8650,0
20240828,174200,1016709900,8650,8650,8650,8650,0
20240828,174100,1016709900,8650,8650,8650,8650,0
20240828,174000,1016709900,8650,8650,8650,8650,6514
20240828,173900,1016709900,8650,8650,8650,8650,0
20240828,173800,1016709900,8650,8650,8650,8650,0
20240828,173700,1016709900,8650,8650,8650,8650,0
20240828,173600,1016709900,8650,8650,8650,8650,0
20240828,173500,1016709900,8650,8650,8650,8650,0
20240828,173400,1016709900,8650,8650,8650,8650,0
20240828,173300,1016709900,8650,8650,8650,8650,0
20240828,173200,1016709900,8650,8650,8650,8650,0
20240828,173100,1016709900,8650,8650,8650,8650,0
20240828,173000,1016709900,8650,8650,8650,8650,0
20240828,172900,1016709900,8650,8650,8650,8650,0
20240828,172800,1016709900,8650,8650,8650,8650,0
20240828,172700,1016709900,8650,8650,8650,8650,0
20240828,172600,1016709900,8650,8650,8650,8650,0
20240828,172500,1016709900,8650,8650,8650,8650,0
20240828,172400,1016709900,8650,8650,8650,8650,0
20240828,172300,1016709900,8650,8650,8650,8650,0
20240828,172200,1016709900,8650,8650,8650,8650,0
20240828,172100,1016709900,8650,8650,8650,8650,0
20240828,172000,1016709900,8650,8650,8650,8650,0
20240828,171900,1016709900,8650,8650,8650,8650,0
20240828,171800,1016709900,8650,8650,8650,8650,0
20240828,171700,1016709900,8650,8650,8650,8650,0
20240828,171600,1016709900,8650,8650,8650,8650,0
20240828,171500,1016709900,8650,8650,8650,8650,0
20240828,171400,1016709900,8650,8650,8650,8650,0
20240828,171300,1016709900,8650,8650,8650,8650,0
20240828,171200,1016709900,8650,8650,8650,8650,0
20240828,171100,1016709900,8650,8650,8650,8650,0
20240828,171000,1016709900,8650,8650,8650,8650,6514
20240828,170900,1016709900,8650,8650,8650,8650,0
20240828,170800,1016709900,8650,8650,8650,8650,0
20240828,170700,1016709900,8650,8650,8650,8650,0
20240828,170600,1016709900,8650,8650,8650,8650,0
20240828,170500,1016709900,8650,8650,8650,8650,0
20240828,170400,1016709900,8650,8650,8650,8650,0
20240828,170300,1016709900,8650,8650,8650,8650,0
20240828,170200,1016709900,8650,8650,8650,8650,0
20240828,170100,1016709900,8650,8650,8650,8650,0
20240828,170000,1016709900,8650,8650,8650,8650,0
20240828,165900,1016709900,8650,8650,8650,8650,0
20240828,165800,1016709900,8650,8650,8650,8650,0
20240828,165700,1016709900,8650,8650,8650,8650,0
20240828,165600,1016709900,8650,8650,8650,8650,0
20240828,165500,1016709900,8650,8650,8650,8650,0
20240828,165400,1016709900,8650,8650,8650,8650,0
20240828,165300,1016709900,8650,8650,8650,8650,0
20240828,165200,1016709900,8650,8650,8650,8650,0
20240828,165100,1016709900,8650,8650,8650,8650,0
20240828,165000,1016709900,8650,8650,8650,8650,0
20240828,164900,1016709900,8650,8650,8650,8650,0
20240828,164800,1016709900,8650,8650,8650,8650,0
20240828,164700,1016709900,8650,8650,8650,8650,0
20240828,164600,1016709900,8650,8650,8650,8650,0
20240828,164500,1016709900,8650,8650,8650,8650,0
20240828,164400,1016709900,8650,8650,8650,8650,0
20240828,164300,1016709900,8650,8650,8650,8650,0
20240828,164200,1016709900,8650,8650,8650,8650,0
20240828,164100,1016709900,8650,8650,8650,8650,0
20240828,164000,1016709900,8650,8650,8650,8650,6514
20240828,163900,1016709900,8650,8650,8650,8650,0
20240828,163800,1016709900,8650,8650,8650,8650,0
20240828,163700,1016709900,8650,8650,8650,8650,0
20240828,163600,1016709900,8650,8650,8650,8650,0
20240828,163500,1016709900,8650,8650,8650,8650,0
20240828,163400,1016709900,8650,8650,8650,8650,0
20240828,163300,1016709900,8650,8650,8650,8650,0
20240828,163200,1016709900,8650,8650,8650,8650,0
20240828,163100,1016709900,8650,8650,8650,8650,0
20240828,163000,1016709900,8650,8650,8650,8650,0
20240828,162900,1016709900,8650,8650,8650,8650,0
20240828,162800,1016709900,8650,8650,8650,8650,0
20240828,162700,1016709900,8650,8650,8650,8650,0
20240828,162600,1016709900,8650,8650,8650,8650,0
20240828,162500,1016709900,8650,8650,8650,8650,0
20240828,162400,1016709900,8650,8650,8650,8650,0
20240828,162300,1016709900,8650,8650,8650,8650,0
20240828,162200,1016709900,8650,8650,8650,8650,0
20240828,162100,1016709900,8650,8650,8650,8650,0
20240828,162000,1016709900,8650,8650,8650,8650,0
20240828,161900,1016709900,8650,8650,8650,8650,0
20240828,161800,1016709900,8650,8650,8650,8650,0
20240828,161700,1016709900,8650,8650,8650,8650,0
20240828,161600,1016709900,8650,8650,8650,8650,0
20240828,161500,1016709900,8650,8650,8650,8650,0
20240828,161400,1016709900,8650,8650,8650,8650,0
20240828,161300,1016709900,8650,8650,8650,8650,0
20240828,161200,1016709900,8650,8650,8650,8650,0
20240828,161100,1016709900,8650,8650,8650,8650,0
20240828,161000,1016709900,8650,8650,8650,8650,6514
20240828,160900,1016709900,8650,8650,8650,8650,0
20240828,160800,1016709900,8650,8650,8650,8650,0
20240828,160700,1016709900,8650,8650,8650,8650,0
20240828,160600,1016709900,8650,8650,8650,8650,0
20240828,160500,1016709900,8650,8650,8650,8650,0
20240828,160400,1016709900,8650,8650,8650,8650,0
20240828,160300,1016709900,8650,8650,8650,8650,0
20240828,160200,1016709900,8650,8650,8650,8650,0
20240828,160100,1016709900,8650,8650,8650,8650,0
20240828,160000,1016709900,8650,8650,8650,8650,0
20240828,155900,1016709900,8650,8650,8650,8650,0
20240828,155800,1016709900,8650,8650,8650,8650,0
20240828,155700,1016709900,8650,8650,8650,8650,0
20240828,155600,1016709900,8650,8650,8650,8650,0
20240828,155500,1016709900,8650,8650,8650,8650,0
20240828,155400,1016709900,8650,8650,8650,8650,0
20240828,155300,1016709900,8650,8650,8650,8650,0
20240828,155200,1016709900,8650,8650,8650,8650,0
20240828,155100,1016709900,8650,8650,8650,8650,0
20240828,155000,1016709900,8650,8650,8650,8650,0
20240828,154900,1016709900,8650,8650,8650,8650,0
20240828,154800,1016709900,8650,8650,8650,8650,0
20240828,154700,1016709900,8650,8650,8650,8650,0
20240828,154600,1016709900,8650,8650,8650,8650,0
20240828,154500,1016709900,8650,8650,8650,8650,0
20240828,154400,1016709900,8650,8650,8650,8650,0
20240828,154300,1016709900,8650,8650,8650,8650,0
20240828,154200,1016709900,8650,8650,8650,8650,0
20240828,154100,1016709900,8650,8650,8650,8650,0
20240828,154000,1016709900,8650,8650,8650,8650,6514
20240828,153900,1016709900,8650,8650,8650,8650,0
20240828,153800,1016709900,8650,8650,8650,8650,0
20240828,153700,1016709900,8650,8650,8650,8650,0
20240828,153600,1016709900,8650,8650,8650,8650,0
20240828,153500,1016709900,8650,8650,8650,8650,0
20240828,153400,1016709900,8650,8650,8650,8650,0
20240828,153300,1016709900,8650,8650,8650,8650,0
20240828,153200,1016709900,8650,8650,8650,8650,0
20240828,153100,1016709900,8650,8650,8650,8650,0
20240828,153000,1016709900,8650,8650,8650,8650,6514
20240828,152900,960363800,8610,8610,8610,8610,0
20240828,152800,960363800,8610,8610,8610,8610,0
20240828,152700,960363800,8610,8610,8610,8610,0
20240828,152600,960363800,8610,8610,8610,8610,0
20240828,152500,960363800,8610,8610,8610,8610,0
20240828,152400,960363800,8610,8610,8610,8610,0
20240828,152300,960363800,8610,8610,8610,8610,0
20240828,152200,960363800,8610,8610,8610,8610,0
20240828,152100,960363800,8610,8610,8610,8610,0
20240828,152000,960363800,8610,8610,8610,8610,0
20240828,151900,960363800,8610,8600,8610,8600,433
20240828,151800,956637870,8600,8610,8610,8600,959
20240828,151700,948389350,8620,8620,8630,8620,179
20240828,151600,946846360,8620,8610,8620,8610,51
20240828,151500,946407130,8620,8590,8630,8590,112
20240828,151400,945442940,8600,8600,8610,8590,577
20240828,151300,940480630,8600,8600,8600,8600,137
20240828,151200,939302430,8600,8590,8600,8590,480
20240828,151100,935175190,8590,8590,8590,8590,146
20240828,151000,933921050,8590,8600,8600,8590,348
20240828,150900,930928650,8600,8590,8610,8590,407
20240828,150800,927429500,8590,8590,8590,8590,310
20240828,150700,924766600,8590,8590,8600,8590,569
20240828,150600,919874930,8590,8590,8600,8580,373
20240828,150500,916669880,8590,8590,8620,8580,383
20240828,150400,913379760,8590,8590,8610,8590,887
20240828,150300,905753930,8600,8600,8600,8580,1932
20240828,150200,889155310,8600,8600,8600,8590,170
20240828,150100,887693570,8590,8590,8600,8590,818
20240828,150000,880666890,8590,8600,8600,8590,582
20240828,145900,875661940,8600,8630,8630,8600,266
20240828,145800,873370590,8600,8590,8600,8590,304
20240828,145700,870758920,8590,8600,8600,8590,569
20240828,145600,865868320,8600,8600,8630,8600,270
20240828,145500,863542470,8590,8590,8600,8590,421
20240828,145400,859924130,8590,8600,8610,8590,507
20240828,145300,855567700,8600,8600,8610,8590,474
20240828,145200,851492280,8590,8600,8610,8590,4674
20240828,145100,811299380,8600,8610,8620,8600,453
20240828,145000,807401320,8620,8610,8620,8610,625
20240828,144900,802017800,8610,8610,8620,8610,1269
20240828,144800,791091110,8610,8630,8630,8610,5451
20240828,144700,744098300,8630,8630,8640,8630,499
20240828,144600,739790330,8630,8630,8640,8630,404
20240828,144500,736303690,8630,8630,8630,8630,285
20240828,144400,733844140,8630,8630,8640,8630,301
20240828,144300,731244640,8630,8630,8640,8630,121
20240828,144200,730200290,8630,8630,8640,8630,208
20240828,144100,728405090,8630,8630,8640,8630,331
20240828,144000,725546310,8630,8630,8630,8630,184
20240828,143900,723958390,8640,8630,8640,8630,238
20240828,143800,721903750,8630,8640,8640,8630,236
20240828,143700,719865810,8630,8630,8640,8630,622
20240828,143600,714492620,8630,8640,8640,8630,254
20240828,143500,712300080,8640,8630,8640,8630,231
20240828,143400,710305300,8630,8640,8640,8630,129
20240828,143300,709191690,8630,8650,8650,8630,319
20240828,143200,706436200,8630,8630,8650,8630,129
20240828,143100,705322470,8630,8630,8650,8630,188
20240828,143000,703699790,8660,8630,8660,8630,387
20240828,142900,700356080,8630,8640,8640,8630,473
20240828,142800,696269910,8640,8640,8640,8640,39
20240828,142700,695932950,8640,8630,8640,8630,543
20240828,142600,691242620,8630,8630,8630,8630,325
20240828,142500,688437870,8630,8630,8630,8630,4
20240828,142400,688403350,8630,8630,8640,8630,282
20240828,142300,685968440,8630,8630,8630,8630,69
20240828,142200,685372970,8630,8650,8650,8630,3586
20240828,142100,654377190,8650,8650,8670,8650,208
20240828,142000,652575490,8650,8650,8650,8650,72
20240828,141900,651952690,8650,8650,8650,8650,55
20240828,141800,651476940,8670,8650,8670,8650,228
20240828,141700,649502240,8650,8650,8650,8650,19
20240828,141600,649337890,8650,8650,8650,8650,72
20240828,141500,648715090,8660,8660,8670,8660,668
20240828,141400,642928960,8670,8650,8670,8650,80
20240828,141300,642236720,8650,8670,8670,8650,62
20240828,141200,641699560,8660,8650,8660,8650,1251
20240828,141100,630867030,8650,8660,8660,8650,71
20240828,141000,630252610,8650,8650,8660,8650,79
20240828,140900,629568940,8660,8650,8660,8650,245
20240828,140800,627448430,8650,8650,8650,8650,38
20240828,140700,627119730,8650,8650,8660,8650,241
20240828,140600,625032830,8650,8640,8650,8640,143
20240828,140500,623796870,8640,8640,8660,8640,224
20240828,140400,621861490,8640,8650,8660,8640,234
20240828,140300,619836180,8650,8650,8650,8650,136
20240828,140200,618659780,8650,8650,8650,8650,28
20240828,140100,618417580,8650,8650,8660,8650,190
20240828,140000,616773880,8650,8650,8650,8650,359
20240828,135900,613668530,8650,8650,8650,8650,0
20240828,135800,613668530,8650,8670,8670,8650,165
20240828,135700,612238780,8660,8650,8670,8650,146
20240828,135600,610974960,8650,8660,8660,8650,278
20240828,135500,608568080,8650,8660,8660,8650,212
20240828,135400,606733030,8660,8650,8660,8650,181
20240828,135300,605166340,8650,8660,8660,8650,235
20240828,135200,603131640,8660,8650,8660,8650,149
20240828,135100,601841450,8650,8650,8650,8650,78
20240828,135000,601166750,8650,8660,8660,8650,103
20240828,134900,600275170,8660,8660,8660,8660,125
20240828,134800,599192670,8650,8650,8650,8650,117
20240828,134700,598180620,8650,8650,8650,8650,30
20240828,134600,597921120,8660,8650,8660,8650,145
20240828,134500,596665620,8650,8650,8660,8650,167
20240828,134400,595220570,8660,8660,8660,8660,125
20240828,134300,594138070,8650,8650,8650,8650,70
20240828,134200,593532570,8660,8650,8660,8650,79
20240828,134100,592849200,8660,8660,8660,8660,125
20240828,134000,591766700,8650,8650,8650,8650,54
20240828,133900,591299600,8650,8650,8650,8650,77
20240828,133800,590633550,8650,8640,8650,8640,41
20240828,133700,590279300,8650,8650,8650,8650,0
20240828,133600,590279300,8650,8650,8650,8650,410
20240828,133500,586732800,8650,8660,8660,8650,165
20240828,133400,585304300,8670,8670,8670,8670,0
20240828,133300,585304300,8670,8660,8670,8650,84
20240828,133200,584577530,8650,8670,8670,8650,165
20240828,133100,583147780,8670,8670,8670,8670,18
20240828,133000,582991720,8670,8660,8670,8650,187
20240828,132900,581372150,8670,8670,8670,8670,125
20240828,132800,580288400,8660,8660,8660,8660,99
20240828,132700,579431060,8660,8670,8670,8660,589
20240828,132600,574324830,8680,8670,8680,8670,128
20240828,132500,573213820,8660,8660,8660,8660,40
20240828,132400,572867420,8670,8660,8670,8660,365
20240828,132300,569703640,8660,8660,8660,8660,117
20240828,132200,568690420,8650,8660,8660,8650,41
20240828,132100,568335760,8650,8650,8650,8650,78
20240828,132000,567661060,8660,8660,8660,8650,142
20240828,131900,566431490,8650,8650,8650,8650,40
20240828,131800,566085490,8650,8660,8660,8650,378
20240828,131700,562814540,8660,8650,8660,8650,52
20240828,131600,562364620,8660,8660,8660,8660,0
20240828,131500,562364620,8660,8650,8660,8650,280
20240828,131400,559940600,8650,8650,8650,8650,40
20240828,131300,559594600,8650,8650,8650,8650,0
20240828,131200,559594600,8650,8640,8650,8640,171
20240828,131100,558116630,8650,8650,8650,8650,6
20240828,131000,558064730,8650,8650,8650,8650,19
20240828,130900,557900380,8640,8650,8660,8640,570
20240828,130800,552969030,8650,8650,8650,8650,1
20240828,130700,552960380,8640,8640,8640,8640,0
20240828,130600,552960380,8640,8640,8660,8640,245
20240828,130500,550841070,8640,8640,8640,8640,490
20240828,130400,546607470,8640,8640,8640,8640,40
20240828,130300,546261870,8660,8640,8660,8640,204
20240828,130200,544496810,8650,8650,8660,8650,571
20240828,130100,539557300,8640,8640,8640,8640,40
20240828,130000,539211700,8640,8630,8660,8630,520
20240828,125900,534720190,8630,8630,8630,8630,40
20240828,125800,534374990,8660,8660,8660,8660,0
20240828,125700,534374990,8660,8630,8660,8630,213
20240828,125600,532532960,8640,8640,8640,8640,45
20240828,125500,532144160,8660,8660,8660,8660,26
20240828,125400,531919000,8660,8630,8660,8630,209
20240828,125300,530111580,8660,8630,8660,8630,42
20240828,125200,529749060,8670,8670,8670,8670,125
20240828,125100,528665310,8630,8630,8630,8630,119
20240828,125000,527638340,8680,8650,8680,8630,129
20240828,124900,526523720,8680,8680,8680,8680,126
20240828,124800,525430040,8630,8630,8640,8630,127
20240828,124700,524333950,8630,8630,8630,8630,10
20240828,124600,524247650,8650,8630,8650,8630,166
20240828,124500,522812550,8630,8640,8640,8630,79
20240828,124400,522130310,8640,8640,8640,8640,11
20240828,124300,522035270,8640,8640,8680,8640,171
20240828,124200,520552830,8640,8640,8640,8640,202
20240828,124100,518807550,8640,8640,8640,8640,2
20240828,124000,518790270,8640,8650,8690,8640,485
20240828,123900,514590930,8650,8650,8650,8650,79
20240828,123800,513907580,8650,8650,8650,8650,40
20240828,123700,513561580,8690,8690,8690,8690,125
20240828,123600,512475330,8690,8650,8690,8650,94
20240828,123500,511661630,8650,8650,8650,8650,40
20240828,123400,511315630,8690,8660,8690,8660,196
20240828,123300,509613840,8660,8650,8700,8650,369
20240828,123200,506416960,8700,8700,8700,8700,0
20240828,123100,506416960,8700,8640,8700,8640,348
20240828,123000,503392090,8690,8640,8690,8640,2740
20240828,122900,479613640,8680,8670,8680,8670,216
20240828,122800,477740010,8640,8640,8640,8640,40
20240828,122700,477394410,8640,8670,8670,8640,123
20240828,122600,476330370,8660,8660,8660,8660,827
20240828,122500,469168550,8640,8640,8640,8640,40
20240828,122400,468822950,8640,8640,8640,8640,220
20240828,122300,466922150,8660,8660,8660,8660,125
20240828,122200,465839650,8630,8660,8660,8630,41
20240828,122100,465485790,8630,8630,8630,8630,79
20240828,122000,464804020,8630,8630,8660,8630,173
20240828,121900,463307280,8630,8630,8630,8630,0
20240828,121800,463307280,8630,8650,8650,8630,113
20240828,121700,462331410,8640,8640,8660,8640,750
20240828,121600,455848910,8640,8640,8640,8640,62
20240828,121500,455313230,8640,8650,8650,8640,181
20240828,121400,453748820,8660,8650,8660,8650,72
20240828,121300,453125980,8640,8640,8640,8640,0
20240828,121200,453125980,8640,8640,8640,8640,119
20240828,121100,452097820,8680,8680,8680,8680,125
20240828,121000,451012820,8680,8640,8680,8640,321
20240828,120900,448238540,8640,8640,8640,8640,119
20240828,120800,447210380,8690,8690,8690,8690,125
20240828,120700,446124130,8640,8640,8640,8640,40
20240828,120600,445778530,8640,8700,8700,8640,113
20240828,120500,444799780,8700,8700,8700,8700,125
20240828,120400,443712280,8650,8650,8650,8650,40
20240828,120300,443366280,8640,8700,8700,8640,404
20240828,120200,439867730,8680,8660,8680,8660,223
20240828,120100,437936350,8670,8670,8670,8670,1
20240828,120000,437927680,8660,8640,8690,8640,186
20240828,115900,436314030,8700,8700,8700,8650,636
20240828,115800,430783940,8700,8710,8710,8650,128
20240828,115700,429671370,8710,8710,8710,8650,418
20240828,115600,426040940,8660,8710,8710,8660,264
20240828,115500,423749420,8720,8700,8720,8700,114
20240828,115400,422756740,8690,8680,8690,8650,298
20240828,115300,420172130,8690,8690,8690,8690,0
20240828,115200,420172130,8690,8660,8690,8660,2379
20240828,115100,399504590,8630,8630,8650,8630,292
20240828,115000,396981210,8650,8650,8650,8650,18
20240828,114900,396825510,8630,8640,8640,8630,129
20240828,114800,395711350,8640,8630,8640,8620,115
20240828,114700,394718880,8630,8630,8630,8630,100
20240828,114600,393855880,8630,8630,8630,8630,40
20240828,114500,393510680,8650,8630,8650,8630,625
20240828,114400,388114430,8630,8630,8630,8630,51
20240828,114300,387674300,8630,8630,8630,8620,57
20240828,114200,387182790,8630,8650,8650,8630,688
20240828,114100,381244670,8640,8630,8640,8630,50
20240828,114000,380813070,8630,8650,8650,8630,150
20240828,113900,379515660,8640,8640,8640,8640,83
20240828,113800,378798540,8650,8650,8650,8650,24
20240828,113700,378590940,8660,8650,8660,8650,126
20240828,113600,377501030,8630,8640,8640,8630,119
20240828,113500,376473520,8640,8640,8640,8640,0
20240828,113400,376473520,8640,8650,8660,8640,173
20240828,113300,374975830,8650,8640,8650,8630,273
20240828,113200,372615230,8660,8660,8660,8660,10
20240828,113100,372528630,8660,8660,8660,8660,126
20240828,113000,371437470,8640,8640,8660,8640,160
20240828,112900,370054650,8630,8630,8630,8630,1
20240828,112800,370046020,8660,8630,8660,8630,165
20240828,112700,368618320,8630,8630,8630,8630,299
20240828,112600,366037950,8640,8640,8640,8640,231
20240828,112500,364042110,8620,8660,8660,8620,365
20240828,112400,360888810,8630,8630,8630,8630,79
20240828,112300,360207040,8640,8640,8640,8640,143
20240828,112200,358971520,8640,8650,8650,8640,129
20240828,112100,357855680,8630,8630,8630,8630,79
20240828,112000,357173910,8630,8620,8640,8620,1320
20240828,111900,345769970,8640,8640,8640,8640,125
20240828,111800,344689970,8630,8630,8630,8620,604
20240828,111700,339478240,8630,8630,8630,8630,25
20240828,111600,339262490,8640,8620,8640,8620,166
20240828,111500,337829070,8620,8620,8620,8620,119
20240828,111400,336803290,8640,8640,8640,8640,125
20240828,111300,335723290,8620,8620,8620,8620,304
20240828,111200,333102810,8620,8630,8630,8620,120
20240828,111100,332068400,8630,8640,8640,8630,383
20240828,111000,328761860,8640,8640,8640,8620,61
20240828,110900,328235620,8620,8620,8620,8620,138
20240828,110800,327046060,8620,8620,8620,8620,0
20240828,110700,327046060,8620,8630,8630,8620,46
20240828,110600,326649480,8630,8620,8630,8620,84
20240828,110500,325925360,8620,8620,8620,8620,766
20240828,110400,319322440,8620,8620,8620,8620,80
20240828,110300,318632840,8620,8620,8620,8620,201
20240828,110200,316900220,8620,8620,8620,8620,90
20240828,110100,316124420,8620,8620,8620,8620,0
20240828,110000,316124420,8620,8630,8630,8620,441
20240828,105900,312321110,8630,8630,8630,8630,784
20240828,105800,305555190,8630,8630,8630,8630,307
20240828,105700,302905780,8630,8630,8630,8630,993
20240828,105600,294336190,8640,8640,8640,8640,7
20240828,105500,294275710,8640,8640,8640,8640,1
20240828,105400,294267070,8630,8630,8630,8630,120
20240828,105300,293231470,8640,8640,8640,8640,56
20240828,105200,292747630,8640,8640,8640,8640,402
20240828,105100,289274350,8640,8660,8660,8640,2083
20240828,105000,271277180,8660,8640,8660,8640,645
20240828,104900,265703480,8640,8650,8650,8640,138
20240828,104800,264510180,8650,8650,8650,8650,380
20240828,104700,261223180,8650,8650,8650,8650,0
20240828,104600,261223180,8650,8660,8660,8650,41
20240828,104500,260868520,8650,8650,8650,8650,80
20240828,104400,260176520,8650,8650,8650,8650,50
20240828,104300,259744020,8640,8650,8650,8640,188
20240828,104200,258118370,8650,8650,8650,8650,123
20240828,104100,257054420,8650,8650,8650,8650,325
20240828,104000,254243170,8650,8650,8650,8650,41
20240828,103900,253888520,8640,8640,8640,8640,120
20240828,103800,252851720,8660,8660,8660,8640,103
20240828,103700,251961740,8640,8640,8640,8640,0
20240828,103600,251961740,8640,8650,8650,8640,461
20240828,103500,247976020,8650,8650,8650,8650,446
20240828,103400,244118120,8650,8650,8650,8650,0
20240828,103300,244118120,8650,8650,8650,8650,120
20240828,103200,243080120,8650,8650,8650,8650,464
20240828,103100,239066520,8650,8650,8650,8650,260
20240828,103000,236817520,8660,8650,8660,8650,109
20240828,102900,235874380,8660,8660,8660,8660,0
20240828,102800,235874380,8660,8660,8660,8650,195
20240828,102700,234186080,8670,8660,8670,8660,118
20240828,102600,233163820,8660,8660,8660,8660,100
20240828,102500,232297820,8660,8660,8660,8660,17
20240828,102400,232150600,8660,8670,8670,8660,987
20240828,102300,223594230,8680,8690,8690,8680,205
20240828,102200,221814710,8680,8680,8680,8680,16
20240828,102100,221675830,8680,8670,8680,8670,83
20240828,102000,220956190,8670,8670,8690,8670,97
20240828,101900,220115060,8680,8680,8680,8680,1
20240828,101800,220106380,8670,8680,8690,8670,211
20240828,101700,218275360,8680,8680,8680,8680,60
20240828,101600,217754560,8680,8670,8680,8670,40
20240828,101500,217407370,8670,8670,8670,8670,120
20240828,101400,216366970,8690,8670,8690,8670,9
20240828,101300,216288900,8670,8670,8670,8670,40
20240828,101200,215942100,8670,8670,8670,8670,320
20240828,101100,213167700,8690,8690,8690,8690,50
20240828,101000,212733200,8690,8680,8690,8680,127
20240828,100900,211630520,8680,8690,8690,8670,147
20240828,100800,210355300,8690,8690,8690,8690,3
20240828,100700,210329230,8690,8690,8690,8690,7
20240828,100600,210268400,8690,8670,8690,8670,84
20240828,100500,209540040,8690,8690,8690,8690,10
20240828,100400,209453140,8690,8670,8690,8670,988
20240828,100300,200883740,8640,8650,8650,8640,115
20240828,100200,199889500,8670,8670,8670,8670,5
20240828,100100,199846150,8670,8650,8670,8650,207
20240828,100000,198054330,8650,8650,8660,8640,303
20240828,095900,195432980,8650,8640,8650,8640,700
20240828,095800,189378120,8640,8640,8650,8640,134
20240828,095700,188219420,8640,8640,8650,8640,1325
20240828,095600,176770700,8640,8650,8650,8640,87
20240828,095500,176019010,8650,8640,8650,8640,164
20240828,095400,174601670,8650,8640,8650,8640,93
20240828,095300,173798130,8650,8650,8650,8650,10
20240828,095200,173711630,8650,8650,8650,8650,366
20240828,095100,170545730,8650,8660,8660,8650,135
20240828,095000,169377780,8670,8660,8670,8650,452
20240828,094900,165464840,8650,8650,8650,8650,43
20240828,094800,165092890,8650,8660,8670,8650,518
20240828,094700,160609340,8670,8690,8690,8670,2445
20240828,094600,139381810,8690,8690,8690,8690,0
20240828,094500,139381810,8690,8700,8700,8690,1396
20240828,094400,127239050,8710,8710,8710,8700,119
20240828,094300,126203260,8700,8700,8710,8700,53
20240828,094200,125741830,8700,8700,8710,8700,178
20240828,094100,124192980,8710,8700,8710,8700,56
20240828,094000,123705490,8700,8710,8710,8700,126
20240828,093900,122608050,8700,8700,8700,8700,156
20240828,093800,121250850,8710,8710,8710,8710,116
20240828,093700,120240490,8720,8710,8720,8710,138
20240828,093600,119038390,8700,8720,8730,8700,1700
20240828,093500,104221820,8730,8720,8730,8720,32
20240828,093400,103942700,8730,8720,8730,8720,87
20240828,093300,103183860,8730,8710,8730,8710,982
20240828,093200,94621150,8710,8720,8730,8710,2046
20240828,093100,76780740,8720,8720,8720,8720,37
20240828,093000,76458100,8720,8710,8720,8690,213
20240828,092900,74603760,8730,8730,8730,8730,20
20240828,092800,74429160,8730,8700,8760,8690,1673
20240828,092700,59853730,8690,8700,8720,8690,746
20240828,092600,53363830,8700,8700,8720,8700,90
20240828,092500,52580290,8700,8700,8700,8700,0
20240828,092400,52580290,8700,8710,8710,8700,95
20240828,092300,51753130,8710,8710,8730,8710,243
20240828,092200,49634110,8700,8710,8710,8700,114
20240828,092100,48641340,8720,8710,8720,8710,147
20240828,092000,47360540,8710,8710,8710,8710,4
20240828,091900,47325700,8710,8730,8730,8710,26
20240828,091800,47099180,8730,8710,8730,8700,218
20240828,091700,45202230,8710,8710,8710,8710,1
20240828,091600,45193520,8710,8720,8720,8710,250
20240828,091500,43014150,8730,8750,8750,8730,1072
20240828,091400,33635290,8750,8760,8760,8750,123
20240828,091300,32557830,8750,8750,8750,8750,5
20240828,091200,32514080,8750,8720,8750,8710,885
20240828,091100,24793440,8710,8690,8710,8690,124
20240828,091000,23715280,8720,8720,8720,8720,100
20240828,090900,22843280,8720,8700,8720,8690,84
20240828,090800,22113250,8690,8700,8700,8690,914
20240828,090700,14161560,8700,8700,8700,8700,11
20240828,090600,14065860,8700,8700,8700,8690,120
20240828,090500,13022070,8720,8720,8720,8720,1
20240828,090400,13013350,8700,8700,8720,8700,60
20240828,090300,12490250,8700,8700,8720,8700,601
20240828,090200,7260530,8710,8710,8710,8700,17
20240828,090100,7112530,8720,8720,8720,8680,93
20240828,090000,6303670,8690,8720,8720,8690,723