KissMeData/088340/min/candle-20240827.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240827,195500,13990922930,13340,13340,13340,13340,11729
20240827,195400,13990922930,13340,13340,13340,13340,0
20240827,195300,13990922930,13340,13340,13340,13340,0
20240827,195200,13990922930,13340,13340,13340,13340,0
20240827,195100,13990922930,13340,13340,13340,13340,0
20240827,195000,13990922930,13340,13340,13340,13340,0
20240827,194900,13990922930,13340,13340,13340,13340,0
20240827,194800,13990922930,13340,13340,13340,13340,0
20240827,194700,13990922930,13340,13340,13340,13340,0
20240827,194600,13990922930,13340,13340,13340,13340,0
20240827,194500,13990922930,13340,13340,13340,13340,0
20240827,194400,13990922930,13340,13340,13340,13340,0
20240827,194300,13990922930,13340,13340,13340,13340,0
20240827,194200,13990922930,13340,13340,13340,13340,0
20240827,194100,13990922930,13340,13340,13340,13340,0
20240827,194000,13990922930,13340,13340,13340,13340,0
20240827,193900,13990922930,13340,13340,13340,13340,0
20240827,193800,13990922930,13340,13340,13340,13340,0
20240827,193700,13990922930,13340,13340,13340,13340,0
20240827,193600,13990922930,13340,13340,13340,13340,0
20240827,193500,13990922930,13340,13340,13340,13340,0
20240827,193400,13990922930,13340,13340,13340,13340,0
20240827,193300,13990922930,13340,13340,13340,13340,0
20240827,193200,13990922930,13340,13340,13340,13340,0
20240827,193100,13990922930,13340,13340,13340,13340,0
20240827,193000,13990922930,13340,13340,13340,13340,0
20240827,192900,13990922930,13340,13340,13340,13340,0
20240827,192800,13990922930,13340,13340,13340,13340,0
20240827,192700,13990922930,13340,13340,13340,13340,0
20240827,192600,13990922930,13340,13340,13340,13340,0
20240827,192500,13990922930,13340,13340,13340,13340,11729
20240827,192400,13990922930,13340,13340,13340,13340,0
20240827,192300,13990922930,13340,13340,13340,13340,0
20240827,192200,13990922930,13340,13340,13340,13340,0
20240827,192100,13990922930,13340,13340,13340,13340,0
20240827,192000,13990922930,13340,13340,13340,13340,0
20240827,191900,13990922930,13340,13340,13340,13340,0
20240827,191800,13990922930,13340,13340,13340,13340,0
20240827,191700,13990922930,13340,13340,13340,13340,0
20240827,191600,13990922930,13340,13340,13340,13340,0
20240827,191500,13990922930,13340,13340,13340,13340,0
20240827,191400,13990922930,13340,13340,13340,13340,0
20240827,191300,13990922930,13340,13340,13340,13340,0
20240827,191200,13990922930,13340,13340,13340,13340,0
20240827,191100,13990922930,13340,13340,13340,13340,0
20240827,191000,13990922930,13340,13340,13340,13340,0
20240827,190900,13990922930,13340,13340,13340,13340,0
20240827,190800,13990922930,13340,13340,13340,13340,0
20240827,190700,13990922930,13340,13340,13340,13340,0
20240827,190600,13990922930,13340,13340,13340,13340,0
20240827,190500,13990922930,13340,13340,13340,13340,0
20240827,190400,13990922930,13340,13340,13340,13340,0
20240827,190300,13990922930,13340,13340,13340,13340,0
20240827,190200,13990922930,13340,13340,13340,13340,0
20240827,190100,13990922930,13340,13340,13340,13340,0
20240827,190000,13990922930,13340,13340,13340,13340,0
20240827,185900,13990922930,13340,13340,13340,13340,0
20240827,185800,13990922930,13340,13340,13340,13340,0
20240827,185700,13990922930,13340,13340,13340,13340,0
20240827,185600,13990922930,13340,13340,13340,13340,0
20240827,185500,13990922930,13340,13340,13340,13340,11729
20240827,185400,13990922930,13340,13340,13340,13340,0
20240827,185300,13990922930,13340,13340,13340,13340,0
20240827,185200,13990922930,13340,13340,13340,13340,0
20240827,185100,13990922930,13340,13340,13340,13340,0
20240827,185000,13990922930,13340,13340,13340,13340,0
20240827,184900,13990922930,13340,13340,13340,13340,0
20240827,184800,13990922930,13340,13340,13340,13340,0
20240827,184700,13990922930,13340,13340,13340,13340,0
20240827,184600,13990922930,13340,13340,13340,13340,0
20240827,184500,13990922930,13340,13340,13340,13340,0
20240827,184400,13990922930,13340,13340,13340,13340,0
20240827,184300,13990922930,13340,13340,13340,13340,0
20240827,184200,13990922930,13340,13340,13340,13340,0
20240827,184100,13990922930,13340,13340,13340,13340,0
20240827,184000,13990922930,13340,13340,13340,13340,0
20240827,183900,13990922930,13340,13340,13340,13340,0
20240827,183800,13990922930,13340,13340,13340,13340,0
20240827,183700,13990922930,13340,13340,13340,13340,0
20240827,183600,13990922930,13340,13340,13340,13340,0
20240827,183500,13990922930,13340,13340,13340,13340,0
20240827,183400,13990922930,13340,13340,13340,13340,0
20240827,183300,13990922930,13340,13340,13340,13340,0
20240827,183200,13990922930,13340,13340,13340,13340,0
20240827,183100,13990922930,13340,13340,13340,13340,0
20240827,183000,13990922930,13340,13340,13340,13340,0
20240827,182900,13990922930,13340,13340,13340,13340,0
20240827,182800,13990922930,13340,13340,13340,13340,0
20240827,182700,13990922930,13340,13340,13340,13340,0
20240827,182600,13990922930,13340,13340,13340,13340,0
20240827,182500,13990922930,13340,13340,13340,13340,11729
20240827,182400,13990922930,13340,13340,13340,13340,0
20240827,182300,13990922930,13340,13340,13340,13340,0
20240827,182200,13990922930,13340,13340,13340,13340,0
20240827,182100,13990922930,13340,13340,13340,13340,0
20240827,182000,13990922930,13340,13340,13340,13340,0
20240827,181900,13990922930,13340,13340,13340,13340,0
20240827,181800,13990922930,13340,13340,13340,13340,0
20240827,181700,13990922930,13340,13340,13340,13340,0
20240827,181600,13990922930,13340,13340,13340,13340,0
20240827,181500,13990922930,13340,13340,13340,13340,0
20240827,181400,13990922930,13340,13340,13340,13340,0
20240827,181300,13990922930,13340,13340,13340,13340,0
20240827,181200,13990922930,13340,13340,13340,13340,0
20240827,181100,13990922930,13340,13340,13340,13340,0
20240827,181000,13990922930,13340,13340,13340,13340,0
20240827,180900,13990922930,13340,13340,13340,13340,0
20240827,180800,13990922930,13340,13340,13340,13340,0
20240827,180700,13990922930,13340,13340,13340,13340,0
20240827,180600,13990922930,13340,13340,13340,13340,0
20240827,180500,13990922930,13340,13340,13340,13340,0
20240827,180400,13990922930,13340,13340,13340,13340,0
20240827,180300,13990922930,13340,13340,13340,13340,0
20240827,180200,13990922930,13340,13340,13340,13340,0
20240827,180100,13990922930,13340,13340,13340,13340,0
20240827,180000,13990922930,13340,13340,13340,13340,0
20240827,175900,13990922930,13340,13340,13340,13340,0
20240827,175800,13990922930,13340,13340,13340,13340,0
20240827,175700,13990922930,13340,13340,13340,13340,0
20240827,175600,13990922930,13340,13340,13340,13340,0
20240827,175500,13990922930,13340,13340,13340,13340,11729
20240827,175400,13990922930,13340,13340,13340,13340,0
20240827,175300,13990922930,13340,13340,13340,13340,0
20240827,175200,13990922930,13340,13340,13340,13340,0
20240827,175100,13990922930,13340,13340,13340,13340,0
20240827,175000,13990922930,13340,13340,13340,13340,0
20240827,174900,13990922930,13340,13340,13340,13340,0
20240827,174800,13990922930,13340,13340,13340,13340,0
20240827,174700,13990922930,13340,13340,13340,13340,0
20240827,174600,13990922930,13340,13340,13340,13340,0
20240827,174500,13990922930,13340,13340,13340,13340,0
20240827,174400,13990922930,13340,13340,13340,13340,0
20240827,174300,13990922930,13340,13340,13340,13340,0
20240827,174200,13990922930,13340,13340,13340,13340,0
20240827,174100,13990922930,13340,13340,13340,13340,0
20240827,174000,13990922930,13340,13340,13340,13340,0
20240827,173900,13990922930,13340,13340,13340,13340,0
20240827,173800,13990922930,13340,13340,13340,13340,0
20240827,173700,13990922930,13340,13340,13340,13340,0
20240827,173600,13990922930,13340,13340,13340,13340,0
20240827,173500,13990922930,13340,13340,13340,13340,0
20240827,173400,13990922930,13340,13340,13340,13340,0
20240827,173300,13990922930,13340,13340,13340,13340,0
20240827,173200,13990922930,13340,13340,13340,13340,0
20240827,173100,13990922930,13340,13340,13340,13340,0
20240827,173000,13990922930,13340,13340,13340,13340,0
20240827,172900,13990922930,13340,13340,13340,13340,0
20240827,172800,13990922930,13340,13340,13340,13340,0
20240827,172700,13990922930,13340,13340,13340,13340,0
20240827,172600,13990922930,13340,13340,13340,13340,0
20240827,172500,13990922930,13340,13340,13340,13340,11729
20240827,172400,13990922930,13340,13340,13340,13340,0
20240827,172300,13990922930,13340,13340,13340,13340,0
20240827,172200,13990922930,13340,13340,13340,13340,0
20240827,172100,13990922930,13340,13340,13340,13340,0
20240827,172000,13990922930,13340,13340,13340,13340,0
20240827,171900,13990922930,13340,13340,13340,13340,0
20240827,171800,13990922930,13340,13340,13340,13340,0
20240827,171700,13990922930,13340,13340,13340,13340,0
20240827,171600,13990922930,13340,13340,13340,13340,0
20240827,171500,13990922930,13340,13340,13340,13340,0
20240827,171400,13990922930,13340,13340,13340,13340,0
20240827,171300,13990922930,13340,13340,13340,13340,0
20240827,171200,13990922930,13340,13340,13340,13340,0
20240827,171100,13990922930,13340,13340,13340,13340,0
20240827,171000,13990922930,13340,13340,13340,13340,0
20240827,170900,13990922930,13340,13340,13340,13340,0
20240827,170800,13990922930,13340,13340,13340,13340,0
20240827,170700,13990922930,13340,13340,13340,13340,0
20240827,170600,13990922930,13340,13340,13340,13340,0
20240827,170500,13990922930,13340,13340,13340,13340,0
20240827,170400,13990922930,13340,13340,13340,13340,0
20240827,170300,13990922930,13340,13340,13340,13340,0
20240827,170200,13990922930,13340,13340,13340,13340,0
20240827,170100,13990922930,13340,13340,13340,13340,0
20240827,170000,13990922930,13340,13340,13340,13340,0
20240827,165900,13990922930,13340,13340,13340,13340,0
20240827,165800,13990922930,13340,13340,13340,13340,0
20240827,165700,13990922930,13340,13340,13340,13340,0
20240827,165600,13990922930,13340,13340,13340,13340,0
20240827,165500,13990922930,13340,13340,13340,13340,11729
20240827,165400,13990922930,13340,13340,13340,13340,0
20240827,165300,13990922930,13340,13340,13340,13340,0
20240827,165200,13990922930,13340,13340,13340,13340,0
20240827,165100,13990922930,13340,13340,13340,13340,0
20240827,165000,13990922930,13340,13340,13340,13340,0
20240827,164900,13990922930,13340,13340,13340,13340,0
20240827,164800,13990922930,13340,13340,13340,13340,0
20240827,164700,13990922930,13340,13340,13340,13340,0
20240827,164600,13990922930,13340,13340,13340,13340,0
20240827,164500,13990922930,13340,13340,13340,13340,0
20240827,164400,13990922930,13340,13340,13340,13340,0
20240827,164300,13990922930,13340,13340,13340,13340,0
20240827,164200,13990922930,13340,13340,13340,13340,0
20240827,164100,13990922930,13340,13340,13340,13340,0
20240827,164000,13990922930,13340,13340,13340,13340,0
20240827,163900,13990922930,13340,13340,13340,13340,0
20240827,163800,13990922930,13340,13340,13340,13340,0
20240827,163700,13990922930,13340,13340,13340,13340,0
20240827,163600,13990922930,13340,13340,13340,13340,0
20240827,163500,13990922930,13340,13340,13340,13340,0
20240827,163400,13990922930,13340,13340,13340,13340,0
20240827,163300,13990922930,13340,13340,13340,13340,0
20240827,163200,13990922930,13340,13340,13340,13340,0
20240827,163100,13990922930,13340,13340,13340,13340,0
20240827,163000,13990922930,13340,13340,13340,13340,0
20240827,162900,13990922930,13340,13340,13340,13340,0
20240827,162800,13990922930,13340,13340,13340,13340,0
20240827,162700,13990922930,13340,13340,13340,13340,0
20240827,162600,13990922930,13340,13340,13340,13340,0
20240827,162500,13990922930,13340,13340,13340,13340,11729
20240827,162400,13990922930,13340,13340,13340,13340,0
20240827,162300,13990922930,13340,13340,13340,13340,0
20240827,162200,13990922930,13340,13340,13340,13340,0
20240827,162100,13990922930,13340,13340,13340,13340,0
20240827,162000,13990922930,13340,13340,13340,13340,0
20240827,161900,13990922930,13340,13340,13340,13340,0
20240827,161800,13990922930,13340,13340,13340,13340,0
20240827,161700,13990922930,13340,13340,13340,13340,0
20240827,161600,13990922930,13340,13340,13340,13340,0
20240827,161500,13990922930,13340,13340,13340,13340,0
20240827,161400,13990922930,13340,13340,13340,13340,0
20240827,161300,13990922930,13340,13340,13340,13340,0
20240827,161200,13990922930,13340,13340,13340,13340,0
20240827,161100,13990922930,13340,13340,13340,13340,0
20240827,161000,13990922930,13340,13340,13340,13340,0
20240827,160900,13990922930,13340,13340,13340,13340,0
20240827,160800,13990922930,13340,13340,13340,13340,0
20240827,160700,13990922930,13340,13340,13340,13340,0
20240827,160600,13990922930,13340,13340,13340,13340,0
20240827,160500,13990922930,13340,13340,13340,13340,0
20240827,160400,13990922930,13340,13340,13340,13340,0
20240827,160300,13990922930,13340,13340,13340,13340,0
20240827,160200,13990922930,13340,13340,13340,13340,0
20240827,160100,13990922930,13340,13340,13340,13340,0
20240827,160000,13990922930,13340,13340,13340,13340,0
20240827,155900,13990922930,13340,13340,13340,13340,0
20240827,155800,13990922930,13340,13340,13340,13340,0
20240827,155700,13990922930,13340,13340,13340,13340,0
20240827,155600,13990922930,13340,13340,13340,13340,0
20240827,155500,13990922930,13340,13340,13340,13340,11729
20240827,155400,13990922930,13340,13340,13340,13340,0
20240827,155300,13990922930,13340,13340,13340,13340,0
20240827,155200,13990922930,13340,13340,13340,13340,0
20240827,155100,13990922930,13340,13340,13340,13340,0
20240827,155000,13990922930,13340,13340,13340,13340,0
20240827,154900,13990922930,13340,13340,13340,13340,0
20240827,154800,13990922930,13340,13340,13340,13340,0
20240827,154700,13990922930,13340,13340,13340,13340,0
20240827,154600,13990922930,13340,13340,13340,13340,0
20240827,154500,13990922930,13340,13340,13340,13340,0
20240827,154400,13990922930,13340,13340,13340,13340,0
20240827,154300,13990922930,13340,13340,13340,13340,0
20240827,154200,13990922930,13340,13340,13340,13340,0
20240827,154100,13990922930,13340,13340,13340,13340,0
20240827,154000,13990922930,13340,13340,13340,13340,0
20240827,153900,13990922930,13340,13340,13340,13340,0
20240827,153800,13990922930,13340,13340,13340,13340,0
20240827,153700,13990922930,13340,13340,13340,13340,0
20240827,153600,13990922930,13340,13340,13340,13340,0
20240827,153500,13990922930,13340,13340,13340,13340,0
20240827,153400,13990922930,13340,13340,13340,13340,0
20240827,153300,13990922930,13340,13340,13340,13340,0
20240827,153200,13990922930,13340,13340,13340,13340,0
20240827,153100,13990922930,13340,13340,13340,13340,0
20240827,153000,13990922930,13340,13340,13340,13340,11729
20240827,152900,13834458070,13360,13360,13360,13360,0
20240827,152800,13834458070,13360,13360,13360,13360,0
20240827,152700,13834458070,13360,13360,13360,13360,0
20240827,152600,13834458070,13360,13360,13360,13360,0
20240827,152500,13834458070,13360,13360,13360,13360,0
20240827,152400,13834458070,13360,13360,13360,13360,0
20240827,152300,13834458070,13360,13360,13360,13360,0
20240827,152200,13834458070,13360,13360,13360,13360,0
20240827,152100,13834458070,13360,13360,13360,13360,0
20240827,152000,13834458070,13360,13360,13360,13360,0
20240827,151900,13834458070,13360,13360,13370,13330,3206
20240827,151800,13791673460,13350,13400,13400,13350,2108
20240827,151700,13763499470,13400,13370,13400,13360,1024
20240827,151600,13749792370,13320,13380,13390,13320,5491
20240827,151500,13676546780,13360,13380,13390,13350,3453
20240827,151400,13630417370,13380,13420,13420,13370,1987
20240827,151300,13603815570,13420,13420,13430,13420,572
20240827,151200,13596138980,13430,13430,13430,13410,818
20240827,151100,13585157330,13430,13470,13470,13410,867
20240827,151000,13573513800,13480,13490,13490,13450,1585
20240827,150900,13552179010,13480,13470,13490,13470,711
20240827,150800,13542598580,13470,13470,13480,13470,1509
20240827,150700,13522269650,13460,13450,13460,13450,498
20240827,150600,13515569130,13450,13440,13450,13430,359
20240827,150500,13510744460,13440,13430,13450,13430,1179
20240827,150400,13494900640,13420,13410,13430,13400,553
20240827,150300,13487484720,13410,13400,13430,13390,359
20240827,150200,13482671970,13400,13370,13400,13370,161
20240827,150100,13480517690,13390,13350,13390,13350,365
20240827,150000,13475633180,13380,13380,13380,13350,609
20240827,145900,13467490710,13350,13370,13380,13340,501
20240827,145800,13460795870,13370,13350,13390,13350,395
20240827,145700,13455519790,13390,13350,13390,13340,2104
20240827,145600,13427431520,13360,13390,13390,13360,1176
20240827,145500,13411710060,13390,13420,13430,13390,413
20240827,145400,13406172120,13430,13420,13440,13420,330
20240827,145300,13401740340,13420,13410,13420,13390,466
20240827,145200,13395496540,13400,13390,13400,13380,668
20240827,145100,13386551050,13390,13380,13390,13370,390
20240827,145000,13381332800,13380,13380,13380,13360,869
20240827,144900,13369708210,13360,13360,13390,13360,936
20240827,144800,13357200510,13360,13370,13390,13360,380
20240827,144700,13352121810,13400,13400,13400,13360,124
20240827,144600,13350464140,13410,13410,13420,13360,425
20240827,144500,13344770880,13390,13390,13410,13350,1300
20240827,144400,13327390770,13360,13400,13410,13330,3515
20240827,144300,13280409240,13400,13400,13430,13400,1139
20240827,144200,13265132500,13420,13430,13430,13390,394
20240827,144100,13259850120,13400,13460,13470,13320,8918
20240827,144000,13140450740,13460,13450,13500,13450,928
20240827,143900,13127954210,13470,13450,13470,13450,858
20240827,143800,13116414050,13450,13480,13480,13440,4602
20240827,143700,13054482760,13500,13500,13500,13470,351
20240827,143600,13049752200,13470,13500,13500,13470,1239
20240827,143500,13033049170,13500,13490,13500,13470,39
20240827,143400,13032523050,13510,13500,13510,13470,844
20240827,143300,13021149380,13520,13510,13520,13480,1381
20240827,143200,13002521000,13510,13520,13520,13510,238
20240827,143100,12999305590,13510,13530,13530,13510,1401
20240827,143000,12980361560,13540,13520,13540,13520,305
20240827,142900,12976237100,13520,13530,13530,13520,79
20240827,142800,12975168730,13520,13520,13540,13520,294
20240827,142700,12971193530,13540,13510,13540,13500,1158
20240827,142600,12955559820,13510,13520,13520,13510,373
20240827,142500,12950518900,13520,13520,13530,13520,722
20240827,142400,12940756460,13520,13540,13560,13520,703
20240827,142300,12931236160,13540,13540,13550,13530,216
20240827,142200,12928311060,13550,13550,13550,13550,1
20240827,142100,12928297510,13560,13540,13560,13500,1318
20240827,142000,12910498050,13510,13510,13520,13500,1424
20240827,141900,12891265040,13510,13540,13540,13510,1703
20240827,141800,12868235450,13550,13560,13560,13540,267
20240827,141700,12864617250,13560,13570,13570,13550,186
20240827,141600,12862094620,13570,13560,13580,13560,539
20240827,141500,12854784070,13530,13510,13560,13510,160
20240827,141400,12852621240,13520,13550,13550,13520,1411
20240827,141300,12833527760,13550,13550,13560,13550,436
20240827,141200,12827619950,13600,13590,13600,13550,804
20240827,141100,12816709170,13600,13610,13610,13600,59
20240827,141000,12815906760,13590,13590,13590,13580,136
20240827,140900,12814058780,13590,13590,13600,13590,114
20240827,140800,12812509250,13580,13550,13580,13550,2414
20240827,140700,12779767610,13540,13560,13560,13540,1677
20240827,140600,12757037840,13560,13580,13640,13560,105
20240827,140500,12755612970,13570,13630,13630,13570,1122
20240827,140400,12740383970,13570,13610,13640,13570,1748
20240827,140300,12716612400,13640,13610,13640,13610,73
20240827,140200,12715617420,13600,13600,13600,13600,198
20240827,140100,12712924620,13630,13630,13630,13630,10
20240827,140000,12712788320,13630,13580,13630,13570,502
20240827,135900,12705974610,13610,13600,13610,13570,484
20240827,135800,12699400150,13600,13620,13620,13600,137
20240827,135700,12697536850,13630,13600,13630,13590,67
20240827,135600,12696626230,13590,13600,13620,13590,119
20240827,135500,12695006920,13610,13610,13610,13580,1709
20240827,135400,12671772090,13600,13610,13650,13600,1933
20240827,135300,12645482680,13650,13620,13660,13610,639
20240827,135200,12636775960,13690,13600,13700,13590,6182
20240827,135100,12552603440,13600,13670,13680,13580,5246
20240827,135000,12481200910,13660,13660,13690,13660,180
20240827,134900,12478742020,13680,13680,13700,13680,317
20240827,134800,12474405360,13680,13700,13730,13680,269
20240827,134700,12470722420,13750,13720,13750,13690,923
20240827,134600,12458047500,13730,13670,13740,13670,4222
20240827,134500,12400156760,13670,13650,13670,13640,328
20240827,134400,12395681780,13630,13630,13630,13630,350
20240827,134300,12390911280,13630,13650,13650,13630,670
20240827,134200,12381771270,13650,13660,13660,13650,335
20240827,134100,12377197520,13660,13660,13660,13660,46
20240827,134000,12376569160,13650,13650,13690,13650,667
20240827,133900,12367464170,13630,13650,13650,13630,600
20240827,133800,12359282450,13630,13600,13630,13590,543
20240827,133700,12351894540,13590,13610,13610,13590,763
20240827,133600,12341515630,13610,13600,13620,13600,84
20240827,133500,12340372870,13600,13610,13610,13590,1481
20240827,133400,12320230680,13600,13590,13600,13590,490
20240827,133300,12313568040,13610,13610,13630,13590,760
20240827,133200,12303227660,13610,13630,13630,13610,2116
20240827,133100,12274420110,13610,13630,13630,13610,413
20240827,133000,12268796630,13640,13630,13640,13610,731
20240827,132900,12258838410,13630,13630,13630,13610,196
20240827,132800,12256168650,13600,13610,13610,13600,821
20240827,132700,12244996850,13610,13610,13610,13610,91
20240827,132600,12243758340,13630,13600,13630,13580,1153
20240827,132500,12228063930,13630,13640,13640,13580,125
20240827,132400,12226360890,13580,13600,13650,13550,3076
20240827,132300,12184601030,13600,13600,13600,13580,514
20240827,132200,12177610790,13580,13670,13670,13580,2593
20240827,132100,12142285600,13670,13730,13730,13670,939
20240827,132000,12129434840,13710,13710,13710,13700,938
20240827,131900,12116583220,13710,13760,13760,13700,1510
20240827,131800,12095857730,13760,13730,13760,13690,3067
20240827,131700,12053767230,13770,13740,13790,13730,1547
20240827,131600,12032477240,13740,13780,13780,13680,2675
20240827,131500,11995774340,13780,13710,13780,13710,2250
20240827,131400,11964853490,13710,13620,13710,13610,3781
20240827,131300,11913204660,13620,13620,13690,13600,3679
20240827,131200,11862991920,13610,13560,13610,13550,2496
20240827,131100,11829090390,13630,13590,13630,13530,6855
20240827,131000,11736112670,13610,13580,13630,13560,2487
20240827,130900,11702341490,13570,13650,13650,13520,9187
20240827,130800,11577556970,13650,13670,13730,13650,6743
20240827,130700,11485353260,13660,13800,13840,13660,12426
20240827,130600,11314437170,13780,13750,13930,13730,22076
20240827,130500,11008751860,13750,13870,14090,13570,41672
20240827,130400,10428241400,13870,13530,13920,13530,15944
20240827,130300,10209519960,13530,13490,13530,13490,473
20240827,130200,10203135770,13490,13500,13500,13490,1011
20240827,130100,10189492400,13500,13500,13500,13480,557
20240827,130000,10181977480,13500,13520,13520,13490,1777
20240827,125900,10157986730,13520,13540,13550,13520,830
20240827,125800,10146753410,13540,13540,13540,13510,217
20240827,125700,10143815380,13550,13550,13560,13510,2693
20240827,125600,10107338150,13550,13550,13590,13510,2778
20240827,125500,10069738980,13550,13590,13600,13530,2859
20240827,125400,10030922770,13590,13560,13600,13520,2481
20240827,125300,9997224520,13520,13570,13580,13520,1846
20240827,125200,9972245120,13570,13540,13580,13530,1205
20240827,125100,9955924440,13540,13530,13540,13530,199
20240827,125000,9953231490,13540,13540,13540,13540,51
20240827,124900,9952540950,13540,13520,13540,13520,37
20240827,124800,9952039990,13540,13500,13550,13480,791
20240827,124700,9941339510,13500,13480,13500,13480,212
20240827,124600,9938479810,13490,13460,13490,13460,563
20240827,124500,9930899610,13460,13480,13480,13460,868
20240827,124400,9919215240,13470,13470,13470,13470,428
20240827,124300,9913450080,13470,13470,13490,13470,275
20240827,124200,9909743950,13470,13480,13480,13470,376
20240827,124100,9904679050,13480,13490,13490,13480,199
20240827,124000,9901996330,13490,13490,13490,13480,119
20240827,123900,9900391200,13470,13470,13470,13470,0
20240827,123800,9900391200,13470,13470,13470,13470,0
20240827,123700,9900391200,13470,13480,13480,13470,569
20240827,123600,9892724770,13480,13480,13480,13470,575
20240827,123500,9884976730,13490,13480,13490,13470,399
20240827,123400,9879598390,13480,13500,13500,13480,200
20240827,123300,9876902370,13510,13480,13510,13480,449
20240827,123200,9870845380,13480,13510,13510,13480,84
20240827,123100,9869712940,13520,13440,13520,13440,586
20240827,123000,9861832830,13440,13510,13510,13440,2281
20240827,122900,9831139030,13500,13510,13510,13500,227
20240827,122800,9828073620,13550,13510,13550,13510,124
20240827,122700,9826398200,13540,13530,13550,13530,24
20240827,122600,9826073280,13510,13510,13530,13500,44
20240827,122500,9825478880,13510,13520,13520,13510,60
20240827,122400,9824668270,13520,13520,13520,13520,334
20240827,122300,9820152590,13520,13540,13560,13500,1258
20240827,122200,9803124410,13550,13530,13550,13500,797
20240827,122100,9792356200,13530,13540,13540,13520,267
20240827,122000,9788743120,13540,13540,13540,13540,153
20240827,121900,9786671500,13500,13510,13540,13490,532
20240827,121800,9779486050,13540,13550,13550,13510,521
20240827,121700,9772438340,13540,13550,13550,13540,53
20240827,121600,9771720200,13540,13550,13550,13540,505
20240827,121500,9764877740,13550,13530,13550,13530,150
20240827,121400,9762846640,13530,13500,13550,13490,995
20240827,121300,9749412940,13500,13480,13500,13480,1194
20240827,121200,9733301960,13480,13490,13490,13460,1144
20240827,121100,9717894010,13480,13470,13480,13470,1192
20240827,121000,9701832820,13470,13460,13470,13460,454
20240827,120900,9695721740,13460,13500,13500,13460,1008
20240827,120800,9682133960,13490,13480,13500,13450,1976
20240827,120700,9655504580,13490,13560,13560,13480,4933
20240827,120600,9588826740,13550,13550,13550,13540,240
20240827,120500,9585575100,13550,13550,13550,13550,29
20240827,120400,9585182150,13550,13550,13550,13550,390
20240827,120300,9579897650,13550,13610,13610,13550,2413
20240827,120200,9547174880,13570,13580,13580,13570,68
20240827,120100,9546251670,13570,13610,13610,13570,1019
20240827,120000,9532417870,13630,13590,13640,13580,454
20240827,115900,9526234690,13630,13630,13630,13630,20
20240827,115800,9525962090,13630,13600,13640,13590,217
20240827,115700,9523011570,13640,13640,13640,13640,92
20240827,115600,9521756690,13640,13580,13640,13580,19
20240827,115500,9521498370,13570,13590,13590,13570,640
20240827,115400,9512808660,13580,13620,13650,13580,398
20240827,115300,9507383930,13610,13590,13620,13590,175
20240827,115200,9505004430,13630,13590,13650,13570,2044
20240827,115100,9477235460,13590,13650,13650,13590,347
20240827,115000,9472513350,13640,13620,13640,13620,378
20240827,114900,9467360550,13630,13630,13630,13630,13
20240827,114800,9467183360,13630,13610,13630,13590,651
20240827,114700,9458332390,13600,13610,13610,13600,1493
20240827,114600,9438016440,13600,13620,13620,13600,1248
20240827,114500,9421035050,13620,13640,13640,13620,507
20240827,114400,9414127170,13640,13680,13680,13640,1342
20240827,114300,9395796340,13690,13710,13710,13690,697
20240827,114200,9386244910,13720,13710,13720,13710,66
20240827,114100,9385339900,13710,13710,13710,13680,32
20240827,114000,9384901810,13680,13680,13690,13680,99
20240827,113900,9383547480,13710,13710,13710,13680,878
20240827,113800,9371527430,13710,13720,13720,13710,189
20240827,113700,9368935700,13760,13690,13760,13690,265
20240827,113600,9365302970,13690,13680,13690,13680,474
20240827,113500,9358814670,13670,13680,13680,13670,194
20240827,113400,9356162560,13660,13660,13660,13660,38
20240827,113300,9355643480,13660,13690,13690,13660,206
20240827,113200,9352828470,13690,13690,13690,13690,22
20240827,113100,9352527290,13710,13730,13730,13710,76
20240827,113000,9351485010,13740,13690,13780,13690,932
20240827,112900,9338674900,13690,13660,13700,13660,543
20240827,112800,9331250580,13660,13660,13660,13660,2
20240827,112700,9331223260,13630,13620,13640,13620,68
20240827,112600,9330296120,13640,13610,13640,13600,443
20240827,112500,9324269590,13640,13630,13640,13610,1572
20240827,112400,9302865610,13630,13630,13630,13620,522
20240827,112300,9295751910,13630,13620,13630,13610,259
20240827,112200,9292225390,13610,13620,13620,13610,406
20240827,112100,9286696510,13630,13640,13640,13620,343
20240827,112000,9282020260,13640,13660,13670,13630,263
20240827,111900,9278430500,13630,13630,13670,13630,215
20240827,111800,9275500010,13630,13610,13630,13610,147
20240827,111700,9273499090,13610,13630,13630,13600,1395
20240827,111600,9254506250,13630,13650,13650,13630,1077
20240827,111500,9239821490,13680,13660,13690,13640,1031
20240827,111400,9225752730,13650,13700,13700,13650,1276
20240827,111300,9208313890,13700,13740,13740,13700,417
20240827,111200,9202593890,13740,13710,13740,13700,455
20240827,111100,9196350040,13730,13720,13730,13690,849
20240827,111000,9184704750,13720,13790,13790,13720,872
20240827,110900,9172726140,13790,13800,13800,13780,503
20240827,110800,9165786680,13800,13740,13800,13690,768
20240827,110700,9155247420,13740,13780,13780,13740,569
20240827,110600,9147419340,13770,13810,13820,13760,1241
20240827,110500,9130300170,13810,13840,13840,13770,2535
20240827,110400,9095291670,13850,13860,13860,13840,774
20240827,110300,9084572140,13850,13850,13860,13840,907
20240827,110200,9072014330,13840,13820,13850,13820,845
20240827,110100,9060319550,13840,13860,13870,13810,826
20240827,110000,9048881920,13870,13800,13870,13790,2246
20240827,105900,9017803240,13790,13780,13790,13780,273
20240827,105800,9014040870,13770,13770,13790,13760,2174
20240827,105700,8984068660,13770,13730,13770,13730,986
20240827,105600,8970510180,13730,13730,13730,13720,228
20240827,105500,8967380530,13730,13710,13730,13710,719
20240827,105400,8957517620,13710,13700,13710,13700,528
20240827,105300,8950280210,13700,13690,13710,13690,340
20240827,105200,8945623700,13690,13710,13710,13690,129
20240827,105100,8943857540,13710,13680,13710,13680,60
20240827,105000,8943036350,13680,13660,13680,13660,278
20240827,104900,8939238830,13660,13660,13680,13660,544
20240827,104800,8931807770,13670,13670,13670,13670,4
20240827,104700,8931753090,13660,13660,13660,13660,100
20240827,104600,8930387090,13650,13700,13700,13650,420
20240827,104500,8924647270,13680,13710,13720,13670,1245
20240827,104400,8907593580,13710,13700,13710,13700,61
20240827,104300,8906757780,13700,13690,13730,13690,398
20240827,104200,8901304530,13680,13710,13740,13680,1453
20240827,104100,8881376640,13720,13690,13730,13690,421
20240827,104000,8875605250,13690,13680,13690,13660,589
20240827,103900,8867558160,13690,13670,13690,13670,318
20240827,103800,8863210350,13690,13730,13730,13680,1196
20240827,103700,8846823440,13730,13680,13750,13680,1030
20240827,103600,8832698590,13680,13660,13680,13650,378
20240827,103500,8827531210,13660,13660,13660,13650,224
20240827,103400,8824473520,13620,13650,13650,13620,237
20240827,103300,8821244320,13650,13610,13650,13610,90
20240827,103200,8820016220,13620,13620,13630,13620,263
20240827,103100,8816433160,13620,13610,13660,13600,431
20240827,103000,8810559970,13640,13570,13640,13560,594
20240827,102900,8802487790,13570,13620,13620,13570,2265
20240827,102800,8771703350,13610,13620,13640,13610,351
20240827,102700,8766926200,13610,13620,13640,13600,1872
20240827,102600,8741435860,13620,13640,13640,13620,749
20240827,102500,8731227320,13640,13660,13660,13640,83
20240827,102400,8730094890,13660,13640,13660,13640,948
20240827,102300,8717162980,13640,13660,13660,13640,1044
20240827,102200,8702913250,13660,13670,13670,13640,404
20240827,102100,8697397070,13690,13730,13740,13640,3398
20240827,102000,8650863450,13720,13700,13720,13680,942
20240827,101900,8637951720,13710,13650,13710,13650,1094
20240827,101800,8623000150,13680,13650,13680,13650,453
20240827,101700,8616805660,13650,13650,13660,13650,1193
20240827,101600,8600521120,13650,13650,13650,13630,1431
20240827,101500,8581009250,13650,13620,13650,13620,294
20240827,101400,8576997020,13610,13650,13650,13600,1350
20240827,101300,8558613720,13660,13640,13660,13630,890
20240827,101200,8546468300,13640,13660,13660,13630,791
20240827,101100,8535684450,13630,13680,13680,13630,2448
20240827,101000,8502271800,13660,13700,13720,13660,2488
20240827,100900,8468231890,13700,13660,13710,13650,1512
20240827,100800,8447548610,13660,13650,13660,13630,1999
20240827,100700,8420270490,13650,13670,13690,13590,2586
20240827,100600,8385034220,13670,13690,13690,13550,5991
20240827,100500,8303551060,13610,13680,13680,13610,6848
20240827,100400,8210092870,13680,13690,13700,13670,3114
20240827,100300,8167500290,13670,13740,13740,13670,7495
20240827,100200,8064766500,13740,13760,13760,13740,1614
20240827,100100,8042577730,13770,13790,13790,13720,2204
20240827,100000,8012271850,13720,13790,13800,13720,4089
20240827,095900,7955966350,13790,13830,13840,13770,3381
20240827,095800,7909281010,13830,13780,13850,13780,6260
20240827,095700,7822790790,13800,13750,13800,13740,4094
20240827,095600,7766470160,13750,13840,13850,13750,7764
20240827,095500,7659447130,13840,13910,13920,13840,1965
20240827,095400,7632208720,13880,13870,13880,13810,6518
20240827,095300,7541913610,13880,13970,13990,13870,4493
20240827,095200,7479344750,13990,13950,14000,13930,2018
20240827,095100,7451164070,13950,13980,13980,13920,7120
20240827,095000,7351865860,13970,14110,14110,13970,7418
20240827,094900,7247943860,14110,14100,14150,14060,3534
20240827,094800,7198121290,14080,14200,14200,14080,9276
20240827,094700,7067087490,14160,14230,14240,14130,9130
20240827,094600,6937645220,14230,14290,14320,14230,10039
20240827,094500,6794473990,14320,14240,14390,14230,12255
20240827,094400,6618552910,14240,14290,14370,14200,14730
20240827,094300,6408161080,14270,14450,14450,14160,31152
20240827,094200,5961718660,14450,14100,14450,14100,29603
20240827,094100,5538074490,14100,14120,14170,14060,9112
20240827,094000,5409679410,14140,14190,14200,14090,8482
20240827,093900,5289770440,14200,14100,14270,14070,14144
20240827,093800,5089139360,14060,14330,14330,14060,24605
20240827,093700,4740018240,14280,14000,14360,13990,42117
20240827,093600,4141881780,13990,13950,14000,13910,32490
20240827,093500,3687179230,14000,13880,14000,13880,5572
20240827,093400,3609549570,13880,13820,13900,13810,3174
20240827,093300,3565555800,13820,13860,13860,13810,2160
20240827,093200,3535684220,13850,13770,13920,13770,2343
20240827,093100,3503184310,13770,13830,13840,13770,13515
20240827,093000,3316845590,13870,13910,13910,13820,6183
20240827,092900,3231132680,13900,13830,13920,13830,5329
20240827,092800,3157151890,13860,13780,13860,13780,2383
20240827,092700,3124254920,13780,13850,13850,13770,3768
20240827,092600,3072281750,13790,13820,13930,13750,7850
20240827,092500,2963841640,13810,13840,13960,13760,15390
20240827,092400,2750647620,13830,14120,14120,13830,22655
20240827,092300,2433592080,14080,13890,14200,13810,44719
20240827,092200,1805505570,13890,13500,13890,13480,13689
20240827,092100,1618206700,13480,13530,13530,13470,1963
20240827,092000,1591725890,13520,13540,13550,13500,1235
20240827,091900,1575025840,13540,13450,13600,13450,2445
20240827,091800,1541906810,13440,13430,13440,13410,689
20240827,091700,1532657240,13430,13410,13430,13370,4099
20240827,091600,1477795820,13410,13420,13430,13410,608
20240827,091500,1469638040,13430,13440,13460,13410,7525
20240827,091400,1368574740,13430,13500,13520,13410,7567
20240827,091300,1266671580,13500,13550,13560,13500,2177
20240827,091200,1237239710,13560,13520,13560,13520,1813
20240827,091100,1212691650,13530,13500,13560,13490,2001
20240827,091000,1185640810,13500,13570,13590,13500,6587
20240827,090900,1096463410,13580,13560,13610,13540,7113
20240827,090800,999917370,13560,13500,13580,13500,7841
20240827,090700,893677020,13500,13540,13570,13470,5399
20240827,090600,820616540,13530,13420,13530,13350,8705
20240827,090500,703503750,13430,13510,13520,13420,8515
20240827,090400,588787140,13510,13440,13530,13420,13123
20240827,090300,411610180,13430,13340,13440,13280,7422
20240827,090200,312516550,13340,13200,13340,13200,11191
20240827,090100,163699510,13200,13290,13300,13200,3501
20240827,090000,117350910,13290,13190,13290,13190,8259