KissMeData/067310/min/candle-20240828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,194300,7707870700,13120,13120,13120,13120,10146
20240828,194200,7707870700,13120,13120,13120,13120,0
20240828,194100,7707870700,13120,13120,13120,13120,0
20240828,194000,7707870700,13120,13120,13120,13120,0
20240828,193900,7707870700,13120,13120,13120,13120,0
20240828,193800,7707870700,13120,13120,13120,13120,0
20240828,193700,7707870700,13120,13120,13120,13120,0
20240828,193600,7707870700,13120,13120,13120,13120,0
20240828,193500,7707870700,13120,13120,13120,13120,0
20240828,193400,7707870700,13120,13120,13120,13120,0
20240828,193300,7707870700,13120,13120,13120,13120,0
20240828,193200,7707870700,13120,13120,13120,13120,0
20240828,193100,7707870700,13120,13120,13120,13120,0
20240828,193000,7707870700,13120,13120,13120,13120,0
20240828,192900,7707870700,13120,13120,13120,13120,0
20240828,192800,7707870700,13120,13120,13120,13120,0
20240828,192700,7707870700,13120,13120,13120,13120,0
20240828,192600,7707870700,13120,13120,13120,13120,0
20240828,192500,7707870700,13120,13120,13120,13120,0
20240828,192400,7707870700,13120,13120,13120,13120,0
20240828,192300,7707870700,13120,13120,13120,13120,0
20240828,192200,7707870700,13120,13120,13120,13120,0
20240828,192100,7707870700,13120,13120,13120,13120,0
20240828,192000,7707870700,13120,13120,13120,13120,0
20240828,191900,7707870700,13120,13120,13120,13120,0
20240828,191800,7707870700,13120,13120,13120,13120,0
20240828,191700,7707870700,13120,13120,13120,13120,0
20240828,191600,7707870700,13120,13120,13120,13120,0
20240828,191500,7707870700,13120,13120,13120,13120,0
20240828,191400,7707870700,13120,13120,13120,13120,0
20240828,191300,7707870700,13120,13120,13120,13120,10146
20240828,191200,7707870700,13120,13120,13120,13120,0
20240828,191100,7707870700,13120,13120,13120,13120,0
20240828,191000,7707870700,13120,13120,13120,13120,0
20240828,190900,7707870700,13120,13120,13120,13120,0
20240828,190800,7707870700,13120,13120,13120,13120,0
20240828,190700,7707870700,13120,13120,13120,13120,0
20240828,190600,7707870700,13120,13120,13120,13120,0
20240828,190500,7707870700,13120,13120,13120,13120,0
20240828,190400,7707870700,13120,13120,13120,13120,0
20240828,190300,7707870700,13120,13120,13120,13120,0
20240828,190200,7707870700,13120,13120,13120,13120,0
20240828,190100,7707870700,13120,13120,13120,13120,0
20240828,190000,7707870700,13120,13120,13120,13120,0
20240828,185900,7707870700,13120,13120,13120,13120,0
20240828,185800,7707870700,13120,13120,13120,13120,0
20240828,185700,7707870700,13120,13120,13120,13120,0
20240828,185600,7707870700,13120,13120,13120,13120,0
20240828,185500,7707870700,13120,13120,13120,13120,0
20240828,185400,7707870700,13120,13120,13120,13120,0
20240828,185300,7707870700,13120,13120,13120,13120,0
20240828,185200,7707870700,13120,13120,13120,13120,0
20240828,185100,7707870700,13120,13120,13120,13120,0
20240828,185000,7707870700,13120,13120,13120,13120,0
20240828,184900,7707870700,13120,13120,13120,13120,0
20240828,184800,7707870700,13120,13120,13120,13120,0
20240828,184700,7707870700,13120,13120,13120,13120,0
20240828,184600,7707870700,13120,13120,13120,13120,0
20240828,184500,7707870700,13120,13120,13120,13120,0
20240828,184400,7707870700,13120,13120,13120,13120,0
20240828,184300,7707870700,13120,13120,13120,13120,10146
20240828,184200,7707870700,13120,13120,13120,13120,0
20240828,184100,7707870700,13120,13120,13120,13120,0
20240828,184000,7707870700,13120,13120,13120,13120,0
20240828,183900,7707870700,13120,13120,13120,13120,0
20240828,183800,7707870700,13120,13120,13120,13120,0
20240828,183700,7707870700,13120,13120,13120,13120,0
20240828,183600,7707870700,13120,13120,13120,13120,0
20240828,183500,7707870700,13120,13120,13120,13120,0
20240828,183400,7707870700,13120,13120,13120,13120,0
20240828,183300,7707870700,13120,13120,13120,13120,0
20240828,183200,7707870700,13120,13120,13120,13120,0
20240828,183100,7707870700,13120,13120,13120,13120,0
20240828,183000,7707870700,13120,13120,13120,13120,0
20240828,182900,7707870700,13120,13120,13120,13120,0
20240828,182800,7707870700,13120,13120,13120,13120,0
20240828,182700,7707870700,13120,13120,13120,13120,0
20240828,182600,7707870700,13120,13120,13120,13120,0
20240828,182500,7707870700,13120,13120,13120,13120,0
20240828,182400,7707870700,13120,13120,13120,13120,0
20240828,182300,7707870700,13120,13120,13120,13120,0
20240828,182200,7707870700,13120,13120,13120,13120,0
20240828,182100,7707870700,13120,13120,13120,13120,0
20240828,182000,7707870700,13120,13120,13120,13120,0
20240828,181900,7707870700,13120,13120,13120,13120,0
20240828,181800,7707870700,13120,13120,13120,13120,0
20240828,181700,7707870700,13120,13120,13120,13120,0
20240828,181600,7707870700,13120,13120,13120,13120,0
20240828,181500,7707870700,13120,13120,13120,13120,0
20240828,181400,7707870700,13120,13120,13120,13120,0
20240828,181300,7707870700,13120,13120,13120,13120,10146
20240828,181200,7707870700,13120,13120,13120,13120,0
20240828,181100,7707870700,13120,13120,13120,13120,0
20240828,181000,7707870700,13120,13120,13120,13120,0
20240828,180900,7707870700,13120,13120,13120,13120,0
20240828,180800,7707870700,13120,13120,13120,13120,0
20240828,180700,7707870700,13120,13120,13120,13120,0
20240828,180600,7707870700,13120,13120,13120,13120,0
20240828,180500,7707870700,13120,13120,13120,13120,0
20240828,180400,7707870700,13120,13120,13120,13120,0
20240828,180300,7707870700,13120,13120,13120,13120,0
20240828,180200,7707870700,13120,13120,13120,13120,0
20240828,180100,7707870700,13120,13120,13120,13120,0
20240828,180000,7707870700,13120,13120,13120,13120,0
20240828,175900,7707870700,13120,13120,13120,13120,0
20240828,175800,7707870700,13120,13120,13120,13120,0
20240828,175700,7707870700,13120,13120,13120,13120,0
20240828,175600,7707870700,13120,13120,13120,13120,0
20240828,175500,7707870700,13120,13120,13120,13120,0
20240828,175400,7707870700,13120,13120,13120,13120,0
20240828,175300,7707870700,13120,13120,13120,13120,0
20240828,175200,7707870700,13120,13120,13120,13120,0
20240828,175100,7707870700,13120,13120,13120,13120,0
20240828,175000,7707870700,13120,13120,13120,13120,0
20240828,174900,7707870700,13120,13120,13120,13120,0
20240828,174800,7707870700,13120,13120,13120,13120,0
20240828,174700,7707870700,13120,13120,13120,13120,0
20240828,174600,7707870700,13120,13120,13120,13120,0
20240828,174500,7707870700,13120,13120,13120,13120,0
20240828,174400,7707870700,13120,13120,13120,13120,0
20240828,174300,7707870700,13120,13120,13120,13120,10146
20240828,174200,7707870700,13120,13120,13120,13120,0
20240828,174100,7707870700,13120,13120,13120,13120,0
20240828,174000,7707870700,13120,13120,13120,13120,0
20240828,173900,7707870700,13120,13120,13120,13120,0
20240828,173800,7707870700,13120,13120,13120,13120,0
20240828,173700,7707870700,13120,13120,13120,13120,0
20240828,173600,7707870700,13120,13120,13120,13120,0
20240828,173500,7707870700,13120,13120,13120,13120,0
20240828,173400,7707870700,13120,13120,13120,13120,0
20240828,173300,7707870700,13120,13120,13120,13120,0
20240828,173200,7707870700,13120,13120,13120,13120,0
20240828,173100,7707870700,13120,13120,13120,13120,0
20240828,173000,7707870700,13120,13120,13120,13120,0
20240828,172900,7707870700,13120,13120,13120,13120,0
20240828,172800,7707870700,13120,13120,13120,13120,0
20240828,172700,7707870700,13120,13120,13120,13120,0
20240828,172600,7707870700,13120,13120,13120,13120,0
20240828,172500,7707870700,13120,13120,13120,13120,0
20240828,172400,7707870700,13120,13120,13120,13120,0
20240828,172300,7707870700,13120,13120,13120,13120,0
20240828,172200,7707870700,13120,13120,13120,13120,0
20240828,172100,7707870700,13120,13120,13120,13120,0
20240828,172000,7707870700,13120,13120,13120,13120,0
20240828,171900,7707870700,13120,13120,13120,13120,0
20240828,171800,7707870700,13120,13120,13120,13120,0
20240828,171700,7707870700,13120,13120,13120,13120,0
20240828,171600,7707870700,13120,13120,13120,13120,0
20240828,171500,7707870700,13120,13120,13120,13120,0
20240828,171400,7707870700,13120,13120,13120,13120,0
20240828,171300,7707870700,13120,13120,13120,13120,10146
20240828,171200,7707870700,13120,13120,13120,13120,0
20240828,171100,7707870700,13120,13120,13120,13120,0
20240828,171000,7707870700,13120,13120,13120,13120,0
20240828,170900,7707870700,13120,13120,13120,13120,0
20240828,170800,7707870700,13120,13120,13120,13120,0
20240828,170700,7707870700,13120,13120,13120,13120,0
20240828,170600,7707870700,13120,13120,13120,13120,0
20240828,170500,7707870700,13120,13120,13120,13120,0
20240828,170400,7707870700,13120,13120,13120,13120,0
20240828,170300,7707870700,13120,13120,13120,13120,0
20240828,170200,7707870700,13120,13120,13120,13120,0
20240828,170100,7707870700,13120,13120,13120,13120,0
20240828,170000,7707870700,13120,13120,13120,13120,0
20240828,165900,7707870700,13120,13120,13120,13120,0
20240828,165800,7707870700,13120,13120,13120,13120,0
20240828,165700,7707870700,13120,13120,13120,13120,0
20240828,165600,7707870700,13120,13120,13120,13120,0
20240828,165500,7707870700,13120,13120,13120,13120,0
20240828,165400,7707870700,13120,13120,13120,13120,0
20240828,165300,7707870700,13120,13120,13120,13120,0
20240828,165200,7707870700,13120,13120,13120,13120,0
20240828,165100,7707870700,13120,13120,13120,13120,0
20240828,165000,7707870700,13120,13120,13120,13120,0
20240828,164900,7707870700,13120,13120,13120,13120,0
20240828,164800,7707870700,13120,13120,13120,13120,0
20240828,164700,7707870700,13120,13120,13120,13120,0
20240828,164600,7707870700,13120,13120,13120,13120,0
20240828,164500,7707870700,13120,13120,13120,13120,0
20240828,164400,7707870700,13120,13120,13120,13120,0
20240828,164300,7707870700,13120,13120,13120,13120,10146
20240828,164200,7707870700,13120,13120,13120,13120,0
20240828,164100,7707870700,13120,13120,13120,13120,0
20240828,164000,7707870700,13120,13120,13120,13120,0
20240828,163900,7707870700,13120,13120,13120,13120,0
20240828,163800,7707870700,13120,13120,13120,13120,0
20240828,163700,7707870700,13120,13120,13120,13120,0
20240828,163600,7707870700,13120,13120,13120,13120,0
20240828,163500,7707870700,13120,13120,13120,13120,0
20240828,163400,7707870700,13120,13120,13120,13120,0
20240828,163300,7707870700,13120,13120,13120,13120,0
20240828,163200,7707870700,13120,13120,13120,13120,0
20240828,163100,7707870700,13120,13120,13120,13120,0
20240828,163000,7707870700,13120,13120,13120,13120,0
20240828,162900,7707870700,13120,13120,13120,13120,0
20240828,162800,7707870700,13120,13120,13120,13120,0
20240828,162700,7707870700,13120,13120,13120,13120,0
20240828,162600,7707870700,13120,13120,13120,13120,0
20240828,162500,7707870700,13120,13120,13120,13120,0
20240828,162400,7707870700,13120,13120,13120,13120,0
20240828,162300,7707870700,13120,13120,13120,13120,0
20240828,162200,7707870700,13120,13120,13120,13120,0
20240828,162100,7707870700,13120,13120,13120,13120,0
20240828,162000,7707870700,13120,13120,13120,13120,0
20240828,161900,7707870700,13120,13120,13120,13120,0
20240828,161800,7707870700,13120,13120,13120,13120,0
20240828,161700,7707870700,13120,13120,13120,13120,0
20240828,161600,7707870700,13120,13120,13120,13120,0
20240828,161500,7707870700,13120,13120,13120,13120,0
20240828,161400,7707870700,13120,13120,13120,13120,0
20240828,161300,7707870700,13120,13120,13120,13120,10146
20240828,161200,7707870700,13120,13120,13120,13120,0
20240828,161100,7707870700,13120,13120,13120,13120,0
20240828,161000,7707870700,13120,13120,13120,13120,0
20240828,160900,7707870700,13120,13120,13120,13120,0
20240828,160800,7707870700,13120,13120,13120,13120,0
20240828,160700,7707870700,13120,13120,13120,13120,0
20240828,160600,7707870700,13120,13120,13120,13120,0
20240828,160500,7707870700,13120,13120,13120,13120,0
20240828,160400,7707870700,13120,13120,13120,13120,0
20240828,160300,7707870700,13120,13120,13120,13120,0
20240828,160200,7707870700,13120,13120,13120,13120,0
20240828,160100,7707870700,13120,13120,13120,13120,0
20240828,160000,7707870700,13120,13120,13120,13120,0
20240828,155900,7707870700,13120,13120,13120,13120,0
20240828,155800,7707870700,13120,13120,13120,13120,0
20240828,155700,7707870700,13120,13120,13120,13120,0
20240828,155600,7707870700,13120,13120,13120,13120,0
20240828,155500,7707870700,13120,13120,13120,13120,0
20240828,155400,7707870700,13120,13120,13120,13120,0
20240828,155300,7707870700,13120,13120,13120,13120,0
20240828,155200,7707870700,13120,13120,13120,13120,0
20240828,155100,7707870700,13120,13120,13120,13120,0
20240828,155000,7707870700,13120,13120,13120,13120,0
20240828,154900,7707870700,13120,13120,13120,13120,0
20240828,154800,7707870700,13120,13120,13120,13120,0
20240828,154700,7707870700,13120,13120,13120,13120,0
20240828,154600,7707870700,13120,13120,13120,13120,0
20240828,154500,7707870700,13120,13120,13120,13120,0
20240828,154400,7707870700,13120,13120,13120,13120,0
20240828,154300,7707870700,13120,13120,13120,13120,10146
20240828,154200,7707870700,13120,13120,13120,13120,0
20240828,154100,7707870700,13120,13120,13120,13120,0
20240828,154000,7707870700,13120,13120,13120,13120,0
20240828,153900,7707870700,13120,13120,13120,13120,0
20240828,153800,7707870700,13120,13120,13120,13120,0
20240828,153700,7707870700,13120,13120,13120,13120,0
20240828,153600,7707870700,13120,13120,13120,13120,0
20240828,153500,7707870700,13120,13120,13120,13120,0
20240828,153400,7707870700,13120,13120,13120,13120,0
20240828,153300,7707870700,13120,13120,13120,13120,0
20240828,153200,7707870700,13120,13120,13120,13120,0
20240828,153100,7707870700,13120,13120,13120,13120,0
20240828,153000,7707870700,13120,13120,13120,13120,10146
20240828,152900,7574755180,13140,13140,13140,13140,0
20240828,152800,7574755180,13140,13140,13140,13140,0
20240828,152700,7574755180,13140,13140,13140,13140,0
20240828,152600,7574755180,13140,13140,13140,13140,0
20240828,152500,7574755180,13140,13140,13140,13140,0
20240828,152400,7574755180,13140,13140,13140,13140,0
20240828,152300,7574755180,13140,13140,13140,13140,0
20240828,152200,7574755180,13140,13140,13140,13140,0
20240828,152100,7574755180,13140,13140,13140,13140,0
20240828,152000,7574755180,13140,13140,13140,13140,0
20240828,151900,7574755180,13140,13130,13140,13130,625
20240828,151800,7566544930,13130,13120,13130,13120,528
20240828,151700,7559616210,13130,13140,13140,13120,1124
20240828,151600,7544848070,13140,13140,13140,13130,1980
20240828,151500,7518839900,13140,13110,13140,13110,974
20240828,151400,7506045470,13120,13120,13130,13110,1215
20240828,151300,7490094610,13110,13110,13130,13110,3416
20240828,151200,7445289130,13120,13100,13120,13100,932
20240828,151100,7433069960,13100,13110,13110,13100,497
20240828,151000,7426555070,13110,13110,13120,13110,1899
20240828,150900,7401649090,13110,13120,13120,13100,2651
20240828,150800,7366887070,13120,13100,13130,13100,1895
20240828,150700,7342032880,13110,13100,13110,13100,1938
20240828,150600,7316633780,13100,13100,13100,13090,157
20240828,150500,7314577530,13100,13100,13100,13090,968
20240828,150400,7301898010,13090,13090,13100,13090,125
20240828,150300,7300261750,13100,13100,13110,13090,3311
20240828,150200,7256866730,13100,13100,13100,13090,1913
20240828,150100,7231812380,13090,13090,13100,13090,509
20240828,150000,7225148530,13110,13090,13110,13090,639
20240828,145900,7216777230,13090,13100,13110,13090,1949
20240828,145800,7191248900,13110,13100,13110,13100,401
20240828,145700,7185992430,13110,13110,13120,13100,1640
20240828,145600,7164480700,13110,13110,13120,13100,959
20240828,145500,7151907080,13110,13100,13120,13100,1406
20240828,145400,7133461640,13120,13080,13120,13080,981
20240828,145300,7120609010,13090,13080,13090,13080,586
20240828,145200,7112944080,13080,13090,13100,13080,874
20240828,145100,7101504960,13090,13080,13090,13080,469
20240828,145000,7095370340,13080,13060,13090,13060,1790
20240828,144900,7071965370,13060,13060,13060,13060,1011
20240828,144800,7058761710,13050,13060,13060,13050,109
20240828,144700,7057338630,13060,13060,13060,13050,1162
20240828,144600,7042163110,13060,13060,13060,13060,137
20240828,144500,7040373890,13060,13060,13060,13060,683
20240828,144400,7031453910,13060,13060,13070,13060,491
20240828,144300,7025037670,13060,13070,13070,13060,400
20240828,144200,7019812800,13050,13050,13070,13050,1675
20240828,144100,6997932010,13040,13060,13060,13040,125
20240828,144000,6996299910,13060,13060,13060,13030,538
20240828,143900,6989274230,13020,13070,13070,13020,703
20240828,143800,6980093390,13070,13010,13080,13010,268
20240828,143700,6976605940,13080,13010,13080,13000,1453
20240828,143600,6957665370,13010,13050,13050,12990,3025
20240828,143500,6918246680,13050,13080,13080,13040,2515
20240828,143400,6885407410,13100,13080,13100,13070,1122
20240828,143300,6870723050,13110,13060,13110,13050,37
20240828,143200,6870239580,13060,13130,13130,13050,1715
20240828,143100,6847814510,13130,13110,13140,13110,3384
20240828,143000,6803405630,13110,13110,13140,13110,2270
20240828,142900,6773615310,13110,13110,13110,13100,1582
20240828,142800,6752877110,13110,13120,13120,13090,2052
20240828,142700,6725967230,13120,13070,13120,13070,10479
20240828,142600,6588768370,13070,13020,13070,13020,3715
20240828,142500,6540301520,13030,13020,13030,13020,1187
20240828,142400,6524843350,13000,13000,13020,13000,65
20240828,142300,6523998050,13020,13010,13020,13000,832
20240828,142200,6513173960,13010,13000,13010,13000,461
20240828,142100,6507178540,13000,13010,13010,13000,275
20240828,142000,6503602980,13010,13020,13020,13010,953
20240828,141900,6491203250,13020,13000,13020,13000,132
20240828,141800,6489485210,13020,13030,13030,13000,345
20240828,141700,6484997520,13030,13020,13030,13010,2000
20240828,141600,6458945510,13020,13040,13040,13020,2158
20240828,141500,6430808290,13040,13050,13050,13040,1327
20240828,141400,6413498630,13050,13050,13050,13040,1365
20240828,141300,6395685750,13050,13050,13060,13040,1172
20240828,141200,6380390980,13040,13040,13060,13040,3304
20240828,141100,6337285610,13050,13010,13050,13000,4060
20240828,141000,6284406030,13010,13010,13020,13000,995
20240828,140900,6271461030,13000,12980,13000,12980,2115
20240828,140800,6243982760,12980,12980,12990,12980,357
20240828,140700,6239348640,12970,12980,12990,12970,964
20240828,140600,6226827920,12980,12970,12990,12970,631
20240828,140500,6218636460,12960,12960,12980,12960,1457
20240828,140400,6199725780,12950,12980,12980,12950,5665
20240828,140300,6126315800,12980,12990,12990,12970,654
20240828,140200,6117827140,12980,12970,12980,12970,165
20240828,140100,6115685660,12970,12990,12990,12970,431
20240828,140000,6110090270,12990,12980,12990,12980,512
20240828,135900,6103440100,12980,12980,12990,12980,241
20240828,135800,6100310670,12980,12980,12980,12960,2984
20240828,135700,6061623180,12970,12980,12980,12960,142
20240828,135600,6059781610,12980,12980,12990,12960,2467
20240828,135500,6027779180,12970,12990,12990,12970,1675
20240828,135400,6006039070,12990,12970,12990,12970,428
20240828,135300,6000480200,12970,12970,12980,12960,152
20240828,135200,5998508760,12960,12960,12990,12960,1800
20240828,135100,5975175370,12960,12980,12990,12960,687
20240828,135000,5966268120,12980,12980,12980,12960,118
20240828,134900,5964736880,12980,12990,12990,12960,343
20240828,134800,5960285440,12980,12970,12980,12940,672
20240828,134700,5951575220,12960,12950,12970,12930,314
20240828,134600,5947510870,12930,12970,12990,12930,1554
20240828,134500,5927382880,12970,13000,13010,12970,3645
20240828,134400,5880037810,13010,13020,13030,13010,1279
20240828,134300,5863392610,13020,13020,13030,13010,887
20240828,134200,5851842270,13010,13020,13030,12990,3794
20240828,134100,5802490540,13010,13030,13030,13010,1891
20240828,134000,5777879370,13030,13000,13050,12990,3438
20240828,133900,5733094400,13010,12940,13020,12940,12443
20240828,133800,5571542120,12950,12950,12950,12930,681
20240828,133700,5562724120,12950,12900,12950,12890,3125
20240828,133600,5522317560,12910,12890,12920,12860,6544
20240828,133500,5437962880,12890,12920,12920,12890,368
20240828,133400,5433215100,12890,12930,12940,12890,3385
20240828,133300,5389493990,12930,12890,12940,12880,6388
20240828,133200,5306975540,12890,12860,12890,12840,6510
20240828,133100,5223259620,12870,12860,12870,12860,1333
20240828,133000,5206114650,12850,12860,12860,12820,1822
20240828,132900,5182700840,12870,12800,12870,12800,8613
20240828,132800,5072194860,12800,12800,12800,12790,1777
20240828,132700,5049453790,12810,12770,12810,12770,5538
20240828,132600,4978553990,12770,12730,12790,12730,11551
20240828,132500,4831084950,12730,12720,12730,12710,1041
20240828,132400,4817835550,12710,12720,12720,12710,83
20240828,132300,4816779890,12720,12720,12730,12720,1040
20240828,132200,4803546860,12720,12720,12730,12720,2448
20240828,132100,4772398840,12710,12710,12710,12710,122
20240828,132000,4770848220,12720,12710,12720,12700,3335
20240828,131900,4728449890,12710,12710,12720,12710,338
20240828,131800,4724153810,12720,12710,12720,12710,657
20240828,131700,4715803320,12710,12680,12710,12680,626
20240828,131600,4707850670,12690,12700,12700,12680,1804
20240828,131500,4684959610,12680,12690,12690,12680,583
20240828,131400,4677566220,12700,12700,12700,12690,2296
20240828,131300,4648417020,12700,12690,12700,12690,196
20240828,131200,4645928910,12700,12700,12700,12700,138
20240828,131100,4644176310,12710,12690,12710,12690,991
20240828,131000,4631590130,12700,12690,12700,12690,1439
20240828,130900,4613315000,12690,12700,12700,12690,1528
20240828,130800,4593922650,12710,12700,12710,12700,498
20240828,130700,4587593080,12700,12700,12710,12700,124
20240828,130600,4586018250,12700,12700,12700,12690,750
20240828,130500,4576493560,12700,12700,12700,12700,112
20240828,130400,4575071160,12710,12700,12710,12700,292
20240828,130300,4571362610,12700,12700,12700,12700,217
20240828,130200,4568606710,12690,12690,12700,12690,366
20240828,130100,4563962070,12680,12710,12710,12680,2969
20240828,130000,4526269860,12720,12720,12730,12710,947
20240828,125900,4514224310,12720,12720,12730,12710,215
20240828,125800,4511490630,12730,12710,12730,12710,311
20240828,125700,4507532390,12720,12730,12730,12710,340
20240828,125600,4503206120,12730,12710,12730,12710,782
20240828,125500,4493254170,12720,12710,12720,12710,151
20240828,125400,4491334680,12720,12720,12730,12710,221
20240828,125300,4488522760,12710,12710,12730,12710,252
20240828,125200,4485318660,12720,12730,12730,12720,634
20240828,125100,4477248790,12750,12720,12750,12720,704
20240828,125000,4468279600,12720,12730,12730,12710,1405
20240828,124900,4450408720,12720,12730,12730,12710,189
20240828,124800,4448003450,12720,12730,12730,12710,234
20240828,124700,4445026980,12730,12720,12730,12720,657
20240828,124600,4436665700,12720,12740,12740,12720,387
20240828,124500,4431736160,12720,12730,12730,12700,955
20240828,124400,4419586510,12720,12730,12730,12720,85
20240828,124300,4418504960,12730,12740,12750,12730,515
20240828,124200,4411946750,12740,12750,12760,12740,423
20240828,124100,4406553160,12760,12740,12760,12710,2091
20240828,124000,4379896460,12710,12710,12750,12710,2300
20240828,123900,4350616590,12730,12710,12730,12700,842
20240828,123800,4339907580,12720,12720,12720,12710,472
20240828,123700,4333905170,12720,12720,12740,12720,224
20240828,123600,4331055840,12740,12730,12740,12710,916
20240828,123500,4319395220,12730,12690,12730,12690,2165
20240828,123400,4291855010,12690,12700,12710,12690,416
20240828,123300,4286572070,12710,12680,12720,12680,2241
20240828,123200,4258094450,12680,12680,12700,12680,455
20240828,123100,4252324130,12700,12710,12710,12680,344
20240828,123000,4247959950,12710,12690,12710,12690,3286
20240828,122900,4206238230,12670,12680,12680,12660,481
20240828,122800,4200140830,12680,12670,12680,12660,706
20240828,122700,4191200120,12670,12670,12670,12670,860
20240828,122600,4180303920,12690,12680,12690,12670,910
20240828,122500,4168772990,12680,12670,12680,12670,104
20240828,122400,4167454380,12670,12670,12690,12670,467
20240828,122300,4161533930,12670,12670,12680,12670,1295
20240828,122200,4145126270,12680,12670,12690,12670,262
20240828,122100,4141804780,12670,12690,12700,12670,363
20240828,122000,4137201990,12690,12680,12690,12670,303
20240828,121900,4133357770,12680,12670,12690,12670,158
20240828,121800,4131354710,12670,12680,12690,12670,275
20240828,121700,4127869790,12680,12680,12680,12670,210
20240828,121600,4125207150,12690,12680,12700,12680,650
20240828,121500,4116959530,12680,12680,12680,12670,320
20240828,121400,4112902630,12680,12680,12680,12670,809
20240828,121300,4102645610,12680,12670,12690,12670,1114
20240828,121200,4088511860,12670,12670,12680,12660,269
20240828,121100,4085103480,12680,12690,12710,12680,1260
20240828,121000,4069114600,12710,12710,12710,12690,171
20240828,120900,4066943970,12700,12720,12720,12700,391
20240828,120800,4061978000,12710,12700,12720,12690,2713
20240828,120700,4027513590,12700,12690,12700,12680,516
20240828,120600,4020963170,12700,12660,12700,12660,634
20240828,120500,4012921330,12660,12650,12670,12650,557
20240828,120400,4005866770,12650,12680,12680,12650,1427
20240828,120300,3987784220,12670,12650,12670,12650,1258
20240828,120200,3971855570,12660,12660,12660,12660,362
20240828,120100,3967272650,12670,12660,12670,12650,394
20240828,120000,3962285200,12660,12660,12660,12660,177
20240828,115900,3960044380,12670,12670,12670,12660,394
20240828,115800,3955054710,12660,12670,12670,12660,147
20240828,115700,3953193400,12670,12680,12680,12660,2155
20240828,115600,3925880690,12680,12680,12690,12680,151
20240828,115500,3923966000,12680,12670,12700,12670,345
20240828,115400,3919591140,12650,12650,12680,12650,554
20240828,115300,3912570080,12650,12650,12660,12640,224
20240828,115200,3909736890,12640,12670,12670,12640,835
20240828,115100,3899173490,12680,12650,12690,12650,1701
20240828,115000,3877639440,12660,12650,12660,12650,831
20240828,114900,3867120650,12660,12660,12660,12650,947
20240828,114800,3855137530,12650,12660,12670,12650,209
20240828,114700,3852491170,12660,12650,12670,12650,126
20240828,114600,3850896440,12640,12640,12660,12640,361
20240828,114500,3846330530,12660,12650,12670,12640,534
20240828,114400,3839575250,12660,12650,12660,12630,863
20240828,114300,3828655420,12650,12630,12650,12620,560
20240828,114200,3821578600,12640,12630,12660,12620,166
20240828,114100,3819480760,12670,12650,12670,12630,238
20240828,114000,3816470220,12650,12640,12670,12640,449
20240828,113900,3810788200,12640,12650,12650,12630,310
20240828,113800,3806872380,12650,12650,12660,12630,322
20240828,113700,3802799500,12630,12630,12640,12630,102
20240828,113600,3801511220,12630,12640,12660,12630,381
20240828,113500,3796697540,12640,12630,12640,12630,201
20240828,113400,3794158790,12630,12600,12660,12590,779
20240828,113300,3784323430,12580,12610,12640,12550,7265
20240828,113200,3692914560,12630,12610,12630,12600,615
20240828,113100,3685155860,12600,12600,12620,12600,233
20240828,113000,3682218280,12610,12620,12640,12600,6809
20240828,112900,3596373780,12620,12600,12620,12600,611
20240828,112800,3588668440,12610,12620,12650,12590,9840
20240828,112700,3464648680,12640,12640,12650,12620,255
20240828,112600,3461426200,12610,12650,12650,12600,8517
20240828,112500,3353974470,12640,12690,12690,12640,8757
20240828,112400,3243171920,12690,12680,12690,12680,128
20240828,112300,3241548550,12690,12700,12700,12670,400
20240828,112200,3236477070,12700,12680,12710,12670,1791
20240828,112100,3213765180,12680,12690,12700,12680,330
20240828,112000,3209576670,12690,12680,12700,12670,608
20240828,111900,3201864360,12680,12680,12690,12670,564
20240828,111800,3194715810,12680,12680,12680,12680,54
20240828,111700,3194031090,12670,12720,12730,12670,629
20240828,111600,3186041650,12720,12670,12720,12670,731
20240828,111500,3176766640,12690,12670,12690,12650,357
20240828,111400,3172243750,12670,12680,12680,12640,922
20240828,111300,3160570480,12650,12660,12680,12650,196
20240828,111200,3158089090,12650,12650,12670,12650,415
20240828,111100,3152838950,12660,12670,12670,12630,265
20240828,111000,3149486780,12630,12670,12670,12620,339
20240828,110900,3145203380,12630,12690,12700,12610,16357
20240828,110800,2938416660,12660,12690,12700,12660,6458
20240828,110700,2856575500,12690,12690,12690,12680,432
20240828,110600,2851094170,12690,12700,12700,12680,1735
20240828,110500,2829064890,12700,12680,12700,12680,646
20240828,110400,2820872580,12680,12700,12700,12680,12430
20240828,110300,2663208590,12700,12700,12710,12690,358
20240828,110200,2658662160,12700,12710,12710,12690,1683
20240828,110100,2637288200,12710,12700,12720,12700,3815
20240828,110000,2588835680,12710,12710,12710,12700,1333
20240828,105900,2571897110,12710,12710,12730,12710,2167
20240828,105800,2544354130,12710,12720,12730,12710,1491
20240828,105700,2525388730,12720,12720,12730,12720,294
20240828,105600,2521648440,12720,12710,12720,12710,1116
20240828,105500,2507458100,12710,12720,12730,12710,1827
20240828,105400,2484218020,12720,12720,12730,12720,279
20240828,105300,2480668560,12720,12730,12740,12720,1590
20240828,105200,2460428420,12730,12740,12740,12730,691
20240828,105100,2451630170,12740,12730,12740,12730,617
20240828,105000,2443774520,12740,12730,12740,12730,245
20240828,104900,2440653350,12740,12730,12740,12730,774
20240828,104800,2430797880,12730,12740,12740,12730,495
20240828,104700,2424495930,12740,12750,12750,12730,644
20240828,104600,2416290800,12740,12740,12750,12740,147
20240828,104500,2414418010,12740,12740,12740,12740,406
20240828,104400,2409245570,12730,12730,12750,12730,103
20240828,104300,2407933840,12750,12730,12750,12730,297
20240828,104200,2404151620,12730,12730,12790,12730,354
20240828,104100,2399639600,12730,12740,12740,12720,2061
20240828,104000,2373398970,12750,12740,12750,12740,651
20240828,103900,2365099270,12750,12740,12810,12730,2018
20240828,103800,2339384890,12740,12750,12750,12740,749
20240828,103700,2329838490,12750,12760,12770,12750,376
20240828,103600,2325040610,12760,12760,12760,12760,164
20240828,103500,2322947970,12770,12750,12770,12750,380
20240828,103400,2318101170,12750,12750,12750,12750,401
20240828,103300,2312988420,12750,12760,12760,12750,429
20240828,103200,2307517660,12760,12760,12770,12750,486
20240828,103100,2301318430,12760,12790,12790,12760,4647
20240828,103000,2241925170,12790,12800,12810,12790,1393
20240828,102900,2224094710,12800,12810,12820,12800,432
20240828,102800,2218563410,12810,12810,12820,12800,1386
20240828,102700,2200808950,12820,12810,12820,12810,158
20240828,102600,2198784930,12810,12810,12820,12810,325
20240828,102500,2194621580,12810,12810,12820,12810,650
20240828,102400,2186295030,12810,12820,12820,12810,899
20240828,102300,2174773870,12820,12820,12830,12810,1806
20240828,102200,2151620890,12820,12810,12820,12810,2199
20240828,102100,2123441750,12810,12850,12850,12810,3625
20240828,102000,2076940720,12840,12840,12840,12840,407
20240828,101900,2071714840,12850,12850,12850,12840,407
20240828,101800,2066488090,12850,12830,12850,12830,257
20240828,101700,2063188860,12840,12840,12840,12830,90
20240828,101600,2062033700,12840,12840,12840,12830,132
20240828,101500,2060339680,12840,12840,12840,12840,427
20240828,101400,2054857000,12840,12850,12850,12840,791
20240828,101300,2044698810,12850,12880,12900,12850,1826
20240828,101200,2021217640,12900,12860,12900,12860,3814
20240828,101100,1972070110,12860,12880,12880,12860,963
20240828,101000,1959667870,12890,12880,12890,12880,520
20240828,100900,1952966330,12890,12880,12900,12880,1977
20240828,100800,1927484310,12900,12870,12910,12870,2113
20240828,100700,1900223390,12860,12850,12860,12850,710
20240828,100600,1891092860,12850,12850,12850,12850,5
20240828,100500,1891028610,12850,12820,12850,12820,578
20240828,100400,1883604190,12820,12860,12860,12820,2988
20240828,100300,1845229300,12850,12860,12860,12850,279
20240828,100200,1841641460,12880,12870,12880,12860,150
20240828,100100,1839711820,12860,12880,12880,12860,738
20240828,100000,1830219630,12880,12870,12890,12870,416
20240828,095900,1824862960,12870,12880,12880,12860,1594
20240828,095800,1804348270,12880,12880,12880,12870,494
20240828,095700,1797985830,12880,12890,12890,12880,500
20240828,095600,1791542370,12890,12900,12900,12890,100
20240828,095500,1790252670,12900,12890,12900,12890,394
20240828,095400,1785173510,12890,12920,12920,12890,999
20240828,095300,1772279610,12920,12930,12930,12920,501
20240828,095200,1765805510,12930,12930,12930,12920,78
20240828,095100,1764797700,12920,12910,12930,12910,708
20240828,095000,1755644120,12920,12920,12930,12910,1286
20240828,094900,1739027360,12920,12910,12920,12900,1266
20240828,094800,1722680570,12910,12860,12910,12860,2741
20240828,094700,1687335870,12860,12860,12870,12860,623
20240828,094600,1679323590,12870,12860,12870,12850,524
20240828,094500,1672584840,12860,12850,12860,12850,762
20240828,094400,1662791080,12850,12860,12860,12850,1598
20240828,094300,1642255890,12860,12850,12860,12830,1865
20240828,094200,1618293960,12860,12870,12880,12860,101
20240828,094100,1616994200,12870,12890,12920,12870,1914
20240828,094000,1592310320,12890,12850,12900,12850,4461
20240828,093900,1534843820,12840,12840,12860,12830,2131
20240828,093800,1507472740,12840,12830,12840,12830,278
20240828,093700,1503905450,12830,12830,12830,12820,935
20240828,093600,1491909500,12830,12830,12840,12830,676
20240828,093500,1483234610,12840,12820,12850,12820,2332
20240828,093400,1453321140,12820,12790,12820,12780,976
20240828,093300,1440827150,12790,12780,12790,12770,559
20240828,093200,1433681330,12780,12770,12790,12770,1166
20240828,093100,1418776000,12770,12750,12780,12750,1564
20240828,093000,1398820680,12720,12710,12750,12700,7392
20240828,092900,1304750810,12710,12700,12720,12700,689
20240828,092800,1295995600,12710,12710,12710,12710,460
20240828,092700,1290149000,12720,12730,12730,12710,1063
20240828,092600,1276631010,12730,12710,12730,12700,1360
20240828,092500,1259345530,12700,12710,12730,12700,6631
20240828,092400,1175093330,12720,12710,12720,12690,1087
20240828,092300,1161284460,12690,12690,12710,12680,6431
20240828,092200,1079668510,12690,12710,12730,12690,9628
20240828,092100,957349610,12720,12750,12750,12710,6110
20240828,092000,879617950,12740,12750,12750,12740,221
20240828,091900,876801640,12750,12750,12750,12730,1103
20240828,091800,862754030,12750,12780,12780,12720,10618
20240828,091700,727419060,12780,12800,12810,12770,2847
20240828,091600,691027950,12800,12810,12820,12790,1175
20240828,091500,675988140,12810,12830,12830,12800,308
20240828,091400,672040780,12830,12800,12830,12790,1833
20240828,091300,648567720,12790,12800,12800,12790,372
20240828,091200,643808200,12790,12800,12800,12780,2912
20240828,091100,606555770,12800,12820,12820,12800,1099
20240828,091000,592486130,12810,12800,12820,12790,1599
20240828,090900,572021210,12790,12800,12810,12790,2109
20240828,090800,545028930,12800,12790,12810,12780,1683
20240828,090700,523497350,12790,12810,12850,12770,7391
20240828,090600,428924400,12820,12860,12860,12820,3381
20240828,090500,385506660,12820,12890,12890,12820,5154
20240828,090400,319199900,12880,12950,12950,12880,2510
20240828,090300,286858630,12900,12950,12950,12900,6096
20240828,090200,208113500,12950,12980,12980,12940,5447
20240828,090100,137497690,12980,12960,12980,12950,1546
20240828,090000,117441750,12950,12970,13000,12950,9054