KissMeData/001060/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,183300,7307679800,29650,29650,29650,29650,3369
20240802,183200,7307679800,29650,29650,29650,29650,0
20240802,183100,7307679800,29650,29650,29650,29650,0
20240802,183000,7307679800,29650,29650,29650,29650,0
20240802,182900,7307679800,29650,29650,29650,29650,0
20240802,182800,7307679800,29650,29650,29650,29650,0
20240802,182700,7307679800,29650,29650,29650,29650,0
20240802,182600,7307679800,29650,29650,29650,29650,0
20240802,182500,7307679800,29650,29650,29650,29650,0
20240802,182400,7307679800,29650,29650,29650,29650,0
20240802,182300,7307679800,29650,29650,29650,29650,0
20240802,182200,7307679800,29650,29650,29650,29650,0
20240802,182100,7307679800,29650,29650,29650,29650,0
20240802,182000,7307679800,29650,29650,29650,29650,0
20240802,181900,7307679800,29650,29650,29650,29650,0
20240802,181800,7307679800,29650,29650,29650,29650,0
20240802,181700,7307679800,29650,29650,29650,29650,0
20240802,181600,7307679800,29650,29650,29650,29650,0
20240802,181500,7307679800,29650,29650,29650,29650,0
20240802,181400,7307679800,29650,29650,29650,29650,0
20240802,181300,7307679800,29650,29650,29650,29650,0
20240802,181200,7307679800,29650,29650,29650,29650,0
20240802,181100,7307679800,29650,29650,29650,29650,0
20240802,181000,7307679800,29650,29650,29650,29650,0
20240802,180900,7307679800,29650,29650,29650,29650,0
20240802,180800,7307679800,29650,29650,29650,29650,0
20240802,180700,7307679800,29650,29650,29650,29650,0
20240802,180600,7307679800,29650,29650,29650,29650,0
20240802,180500,7307679800,29650,29650,29650,29650,0
20240802,180400,7307679800,29650,29650,29650,29650,0
20240802,180300,7307679800,29650,29650,29650,29650,3369
20240802,180200,7307679800,29650,29650,29650,29650,0
20240802,180100,7307679800,29650,29650,29650,29650,0
20240802,180000,7307679800,29650,29650,29650,29650,0
20240802,175900,7307679800,29650,29650,29650,29650,0
20240802,175800,7307679800,29650,29650,29650,29650,0
20240802,175700,7307679800,29650,29650,29650,29650,0
20240802,175600,7307679800,29650,29650,29650,29650,0
20240802,175500,7307679800,29650,29650,29650,29650,0
20240802,175400,7307679800,29650,29650,29650,29650,0
20240802,175300,7307679800,29650,29650,29650,29650,0
20240802,175200,7307679800,29650,29650,29650,29650,0
20240802,175100,7307679800,29650,29650,29650,29650,0
20240802,175000,7307679800,29650,29650,29650,29650,0
20240802,174900,7307679800,29650,29650,29650,29650,0
20240802,174800,7307679800,29650,29650,29650,29650,0
20240802,174700,7307679800,29650,29650,29650,29650,0
20240802,174600,7307679800,29650,29650,29650,29650,0
20240802,174500,7307679800,29650,29650,29650,29650,0
20240802,174400,7307679800,29650,29650,29650,29650,0
20240802,174300,7307679800,29650,29650,29650,29650,0
20240802,174200,7307679800,29650,29650,29650,29650,0
20240802,174100,7307679800,29650,29650,29650,29650,0
20240802,174000,7307679800,29650,29650,29650,29650,0
20240802,173900,7307679800,29650,29650,29650,29650,0
20240802,173800,7307679800,29650,29650,29650,29650,0
20240802,173700,7307679800,29650,29650,29650,29650,0
20240802,173600,7307679800,29650,29650,29650,29650,0
20240802,173500,7307679800,29650,29650,29650,29650,0
20240802,173400,7307679800,29650,29650,29650,29650,0
20240802,173300,7307679800,29650,29650,29650,29650,3369
20240802,173200,7307679800,29650,29650,29650,29650,0
20240802,173100,7307679800,29650,29650,29650,29650,0
20240802,173000,7307679800,29650,29650,29650,29650,0
20240802,172900,7307679800,29650,29650,29650,29650,0
20240802,172800,7307679800,29650,29650,29650,29650,0
20240802,172700,7307679800,29650,29650,29650,29650,0
20240802,172600,7307679800,29650,29650,29650,29650,0
20240802,172500,7307679800,29650,29650,29650,29650,0
20240802,172400,7307679800,29650,29650,29650,29650,0
20240802,172300,7307679800,29650,29650,29650,29650,0
20240802,172200,7307679800,29650,29650,29650,29650,0
20240802,172100,7307679800,29650,29650,29650,29650,0
20240802,172000,7307679800,29650,29650,29650,29650,0
20240802,171900,7307679800,29650,29650,29650,29650,0
20240802,171800,7307679800,29650,29650,29650,29650,0
20240802,171700,7307679800,29650,29650,29650,29650,0
20240802,171600,7307679800,29650,29650,29650,29650,0
20240802,171500,7307679800,29650,29650,29650,29650,0
20240802,171400,7307679800,29650,29650,29650,29650,0
20240802,171300,7307679800,29650,29650,29650,29650,0
20240802,171200,7307679800,29650,29650,29650,29650,0
20240802,171100,7307679800,29650,29650,29650,29650,0
20240802,171000,7307679800,29650,29650,29650,29650,0
20240802,170900,7307679800,29650,29650,29650,29650,0
20240802,170800,7307679800,29650,29650,29650,29650,0
20240802,170700,7307679800,29650,29650,29650,29650,0
20240802,170600,7307679800,29650,29650,29650,29650,0
20240802,170500,7307679800,29650,29650,29650,29650,0
20240802,170400,7307679800,29650,29650,29650,29650,0
20240802,170300,7307679800,29650,29650,29650,29650,3369
20240802,170200,7307679800,29650,29650,29650,29650,0
20240802,170100,7307679800,29650,29650,29650,29650,0
20240802,170000,7307679800,29650,29650,29650,29650,0
20240802,165900,7307679800,29650,29650,29650,29650,0
20240802,165800,7307679800,29650,29650,29650,29650,0
20240802,165700,7307679800,29650,29650,29650,29650,0
20240802,165600,7307679800,29650,29650,29650,29650,0
20240802,165500,7307679800,29650,29650,29650,29650,0
20240802,165400,7307679800,29650,29650,29650,29650,0
20240802,165300,7307679800,29650,29650,29650,29650,0
20240802,165200,7307679800,29650,29650,29650,29650,0
20240802,165100,7307679800,29650,29650,29650,29650,0
20240802,165000,7307679800,29650,29650,29650,29650,0
20240802,164900,7307679800,29650,29650,29650,29650,0
20240802,164800,7307679800,29650,29650,29650,29650,0
20240802,164700,7307679800,29650,29650,29650,29650,0
20240802,164600,7307679800,29650,29650,29650,29650,0
20240802,164500,7307679800,29650,29650,29650,29650,0
20240802,164400,7307679800,29650,29650,29650,29650,0
20240802,164300,7307679800,29650,29650,29650,29650,0
20240802,164200,7307679800,29650,29650,29650,29650,0
20240802,164100,7307679800,29650,29650,29650,29650,0
20240802,164000,7307679800,29650,29650,29650,29650,0
20240802,163900,7307679800,29650,29650,29650,29650,0
20240802,163800,7307679800,29650,29650,29650,29650,0
20240802,163700,7307679800,29650,29650,29650,29650,0
20240802,163600,7307679800,29650,29650,29650,29650,0
20240802,163500,7307679800,29650,29650,29650,29650,0
20240802,163400,7307679800,29650,29650,29650,29650,0
20240802,163300,7307679800,29650,29650,29650,29650,3369
20240802,163200,7307679800,29650,29650,29650,29650,0
20240802,163100,7307679800,29650,29650,29650,29650,0
20240802,163000,7307679800,29650,29650,29650,29650,0
20240802,162900,7307679800,29650,29650,29650,29650,0
20240802,162800,7307679800,29650,29650,29650,29650,0
20240802,162700,7307679800,29650,29650,29650,29650,0
20240802,162600,7307679800,29650,29650,29650,29650,0
20240802,162500,7307679800,29650,29650,29650,29650,0
20240802,162400,7307679800,29650,29650,29650,29650,0
20240802,162300,7307679800,29650,29650,29650,29650,0
20240802,162200,7307679800,29650,29650,29650,29650,0
20240802,162100,7307679800,29650,29650,29650,29650,0
20240802,162000,7307679800,29650,29650,29650,29650,0
20240802,161900,7307679800,29650,29650,29650,29650,0
20240802,161800,7307679800,29650,29650,29650,29650,0
20240802,161700,7307679800,29650,29650,29650,29650,0
20240802,161600,7307679800,29650,29650,29650,29650,0
20240802,161500,7307679800,29650,29650,29650,29650,0
20240802,161400,7307679800,29650,29650,29650,29650,0
20240802,161300,7307679800,29650,29650,29650,29650,0
20240802,161200,7307679800,29650,29650,29650,29650,0
20240802,161100,7307679800,29650,29650,29650,29650,0
20240802,161000,7307679800,29650,29650,29650,29650,0
20240802,160900,7307679800,29650,29650,29650,29650,0
20240802,160800,7307679800,29650,29650,29650,29650,0
20240802,160700,7307679800,29650,29650,29650,29650,0
20240802,160600,7307679800,29650,29650,29650,29650,0
20240802,160500,7307679800,29650,29650,29650,29650,0
20240802,160400,7307679800,29650,29650,29650,29650,0
20240802,160300,7307679800,29650,29650,29650,29650,3369
20240802,160200,7307679800,29650,29650,29650,29650,0
20240802,160100,7307679800,29650,29650,29650,29650,0
20240802,160000,7307679800,29650,29650,29650,29650,0
20240802,155900,7307679800,29650,29650,29650,29650,0
20240802,155800,7307679800,29650,29650,29650,29650,0
20240802,155700,7307679800,29650,29650,29650,29650,0
20240802,155600,7307679800,29650,29650,29650,29650,0
20240802,155500,7307679800,29650,29650,29650,29650,0
20240802,155400,7307679800,29650,29650,29650,29650,0
20240802,155300,7307679800,29650,29650,29650,29650,0
20240802,155200,7307679800,29650,29650,29650,29650,0
20240802,155100,7307679800,29650,29650,29650,29650,0
20240802,155000,7307679800,29650,29650,29650,29650,0
20240802,154900,7307679800,29650,29650,29650,29650,0
20240802,154800,7307679800,29650,29650,29650,29650,0
20240802,154700,7307679800,29650,29650,29650,29650,0
20240802,154600,7307679800,29650,29650,29650,29650,0
20240802,154500,7307679800,29650,29650,29650,29650,0
20240802,154400,7307679800,29650,29650,29650,29650,0
20240802,154300,7307679800,29650,29650,29650,29650,0
20240802,154200,7307679800,29650,29650,29650,29650,0
20240802,154100,7307679800,29650,29650,29650,29650,0
20240802,154000,7307679800,29650,29650,29650,29650,0
20240802,153900,7307679800,29650,29650,29650,29650,0
20240802,153800,7307679800,29650,29650,29650,29650,0
20240802,153700,7307679800,29650,29650,29650,29650,0
20240802,153600,7307679800,29650,29650,29650,29650,0
20240802,153500,7307679800,29650,29650,29650,29650,0
20240802,153400,7307679800,29650,29650,29650,29650,0
20240802,153300,7307679800,29650,29650,29650,29650,3369
20240802,153200,7307679800,29650,29650,29650,29650,0
20240802,153100,7307679800,29650,29650,29650,29650,0
20240802,153000,7307679800,29650,29650,29650,29650,3369
20240802,152900,7207788950,29650,29650,29650,29650,0
20240802,152800,7207788950,29650,29650,29650,29650,0
20240802,152700,7207788950,29650,29650,29650,29650,0
20240802,152600,7207788950,29650,29650,29650,29650,0
20240802,152500,7207788950,29650,29650,29650,29650,0
20240802,152400,7207788950,29650,29650,29650,29650,0
20240802,152300,7207788950,29650,29650,29650,29650,0
20240802,152200,7207788950,29650,29650,29650,29650,0
20240802,152100,7207788950,29650,29650,29650,29650,0
20240802,152000,7207788950,29650,29650,29650,29650,0
20240802,151900,7207788950,29650,29650,29650,29600,475
20240802,151800,7193708200,29650,29650,29700,29650,758
20240802,151700,7171228050,29700,29650,29700,29600,182
20240802,151600,7165829150,29650,29600,29650,29600,128
20240802,151500,7162038050,29650,29550,29650,29550,1217
20240802,151400,7126000500,29550,29550,29600,29550,297
20240802,151300,7117216800,29550,29550,29600,29550,261
20240802,151200,7109501500,29600,29600,29600,29550,809
20240802,151100,7085566250,29550,29550,29600,29550,173
20240802,151000,7080452000,29550,29550,29600,29550,184
20240802,150900,7075011550,29550,29650,29650,29550,1286
20240802,150800,7036963900,29600,29650,29650,29600,105
20240802,150700,7033853400,29650,29600,29650,29600,157
20240802,150600,7029201050,29650,29650,29700,29600,972
20240802,150500,7000381300,29700,29650,29700,29650,88
20240802,150400,6997769700,29700,29650,29700,29650,182
20240802,150300,6992365700,29650,29650,29700,29650,77
20240802,150200,6990080250,29650,29700,29700,29650,76
20240802,150100,6987823100,29700,29650,29700,29650,316
20240802,150000,6978451700,29700,29650,29700,29600,414
20240802,145900,6966192800,29650,29700,29700,29600,168
20240802,145800,6961209550,29700,29650,29700,29650,34
20240802,145700,6960200400,29650,29650,29700,29650,116
20240802,145600,6956758200,29650,29650,29700,29600,312
20240802,145500,6947505550,29650,29700,29700,29650,704
20240802,145400,6926597250,29700,29700,29700,29700,153
20240802,145300,6922053150,29700,29650,29700,29650,89
20240802,145200,6919413750,29650,29600,29650,29550,190
20240802,145100,6913792100,29650,29650,29650,29600,837
20240802,145000,6889012550,29650,29650,29700,29650,59
20240802,144900,6887261300,29650,29700,29700,29650,414
20240802,144800,6874984200,29650,29700,29700,29650,71
20240802,144700,6872877150,29700,29650,29700,29650,23
20240802,144600,6872195050,29650,29650,29650,29650,91
20240802,144500,6869496900,29700,29600,29700,29600,5051
20240802,144400,6719685700,29600,29600,29600,29600,291
20240802,144300,6711072100,29600,29550,29600,29550,392
20240802,144200,6699473700,29500,29550,29550,29500,338
20240802,144100,6689502400,29500,29500,29500,29450,557
20240802,144000,6673071400,29500,29500,29550,29500,317
20240802,143900,6663719850,29500,29550,29550,29500,593
20240802,143800,6646224100,29500,29500,29500,29500,420
20240802,143700,6633834100,29550,29550,29550,29450,89
20240802,143600,6631207200,29550,29550,29550,29550,13
20240802,143500,6630823050,29550,29550,29550,29550,79
20240802,143400,6628488600,29500,29400,29500,29400,1731
20240802,143300,6577528050,29400,29400,29400,29400,33
20240802,143200,6576557850,29350,29350,29400,29350,1264
20240802,143100,6539442450,29400,29500,29500,29200,5356
20240802,143000,6382670600,29500,29500,29500,29450,700
20240802,142900,6362045600,29500,29600,29600,29500,1083
20240802,142800,6330066850,29550,29600,29600,29500,1633
20240802,142700,6281867100,29600,29650,29650,29500,2675
20240802,142600,6202690900,29650,29650,29650,29500,5694
20240802,142500,6034538700,29600,29700,29700,29600,2515
20240802,142400,5959913700,29750,29700,29750,29700,101
20240802,142300,5956911950,29750,29750,29800,29750,902
20240802,142200,5930075400,29750,29700,29750,29700,805
20240802,142100,5906146650,29750,29700,29750,29700,708
20240802,142000,5885099150,29700,29800,29800,29700,109
20240802,141900,5881854750,29800,29750,29800,29700,2173
20240802,141800,5817224300,29750,29800,29800,29750,4036
20240802,141700,5696951600,29800,29800,29850,29800,305
20240802,141600,5687860650,29800,29850,29850,29800,79
20240802,141500,5685504500,29850,29900,29900,29850,51
20240802,141400,5683980250,29850,29900,29900,29850,8
20240802,141300,5683741350,29850,29850,29850,29850,292
20240802,141200,5675025150,29900,29850,29900,29850,218
20240802,141100,5668515850,29850,29850,29850,29850,157
20240802,141000,5663829400,29900,29850,29900,29850,46
20240802,140900,5662454400,29900,29850,29900,29850,109
20240802,140800,5659198800,29850,29850,29900,29850,174
20240802,140700,5654002900,29850,29900,29900,29850,77
20240802,140600,5651704350,29900,29850,29900,29850,795
20240802,140500,5627971700,29850,29850,29850,29800,2475
20240802,140400,5554184350,29850,29850,29850,29800,331
20240802,140300,5544310250,29850,29900,29900,29850,2732
20240802,140200,5462758500,29900,29900,29900,29900,51
20240802,140100,5461233600,29850,29900,29950,29850,1576
20240802,140000,5414157150,29900,29950,29950,29900,8780
20240802,135900,5151456400,29950,30000,30000,29950,82
20240802,135800,5148998550,30000,29950,30000,29950,235
20240802,135700,5141949150,29950,30000,30000,29950,55
20240802,135600,5140299650,30000,30000,30000,30000,10
20240802,135500,5139999650,30000,30000,30000,30000,494
20240802,135400,5125179650,30000,30000,30050,30000,220
20240802,135300,5118577750,30000,30050,30050,30000,54
20240802,135200,5116955700,30000,30000,30000,30000,231
20240802,135100,5110025700,30050,30000,30050,30000,1271
20240802,135000,5071893650,30000,30000,30050,30000,213
20240802,134900,5065499300,30050,30050,30050,30050,1
20240802,134800,5065469250,30050,30050,30050,30050,82
20240802,134700,5063005150,30050,30050,30050,30050,41
20240802,134600,5061773100,30000,30050,30050,30000,118
20240802,134500,5058227250,30050,30050,30050,30050,88
20240802,134400,5055582850,30050,30050,30050,30050,82
20240802,134300,5053118750,30050,30000,30050,30000,46
20240802,134200,5051736750,30000,30050,30050,30000,193
20240802,134100,5045944600,30000,30050,30050,30000,90
20240802,134000,5043241100,30050,30050,30050,30050,1
20240802,133900,5043211050,30050,30050,30050,30050,302
20240802,133800,5034135950,30000,30000,30000,30000,4
20240802,133700,5034015950,30000,30000,30000,30000,96
20240802,133600,5031135950,30000,30000,30050,30000,276
20240802,133500,5022855850,30000,30000,30000,30000,410
20240802,133400,5010555850,30000,30000,30000,30000,6
20240802,133300,5010375850,30000,30000,30000,30000,74
20240802,133200,5008155850,30000,30000,30000,30000,1
20240802,133100,5008125850,30000,30000,30000,29950,9
20240802,133000,5007856200,30000,30000,30000,29950,614
20240802,132900,4989437200,30000,30000,30000,30000,0
20240802,132800,4989437200,30000,30050,30050,30000,6
20240802,132700,4989257100,30000,30000,30000,30000,33
20240802,132600,4988267100,30000,30000,30000,30000,101
20240802,132500,4985237100,30000,30000,30050,30000,114
20240802,132400,4981817050,30000,30000,30000,30000,6
20240802,132300,4981637050,30000,30000,30000,30000,0
20240802,132200,4981637050,30000,29950,30000,29950,9
20240802,132100,4981367400,29950,30000,30000,29950,740
20240802,132000,4959202200,30000,30000,30000,30000,318
20240802,131900,4949662200,30000,29950,30050,29950,45
20240802,131800,4948311050,30000,30000,30000,30000,0
20240802,131700,4948311050,30000,30000,30000,30000,55
20240802,131600,4946661050,30000,30000,30000,30000,33
20240802,131500,4945671050,30000,29950,30000,29950,300
20240802,131400,4936678550,30000,30050,30050,30000,41
20240802,131300,4935448450,30000,30000,30000,30000,487
20240802,131200,4920838450,30000,30000,30000,30000,552
20240802,131100,4904278450,30000,30050,30050,30000,14
20240802,131000,4903858050,30050,30050,30100,30000,109
20240802,130900,4900583250,30100,30100,30100,30050,21
20240802,130800,4899951550,30050,30050,30050,30050,2
20240802,130700,4899891450,30000,30050,30050,30000,253
20240802,130600,4892295300,30050,30050,30050,30050,327
20240802,130500,4882468950,30050,30050,30100,30050,10
20240802,130400,4882168400,30050,30050,30050,30050,396
20240802,130300,4870268600,30050,30050,30050,30050,0
20240802,130200,4870268600,30050,30050,30050,30050,2
20240802,130100,4870208500,30050,30050,30050,30000,301
20240802,130000,4861163600,30050,30050,30050,30000,13
20240802,125900,4860773000,30050,30050,30050,30050,44
20240802,125800,4859450800,30050,30050,30050,30050,240
20240802,125700,4852238800,30050,30050,30050,30050,9
20240802,125600,4851968350,30000,30000,30000,30000,50
20240802,125500,4850468350,30000,30000,30000,29950,106
20240802,125400,4847288400,30000,30000,30000,30000,552
20240802,125300,4830728400,29950,29950,29950,29950,53
20240802,125200,4829141050,29950,30000,30000,29950,482
20240802,125100,4814686100,30000,30000,30050,30000,398
20240802,125000,4802743100,30000,30050,30050,29950,547
20240802,124900,4786344200,30050,30050,30050,30050,4
20240802,124800,4786224000,30000,30000,30000,30000,13
20240802,124700,4785834000,30000,30000,30000,30000,1004
20240802,124600,4755714000,30000,30050,30050,30000,591
20240802,124500,4737955600,29950,29950,29950,29950,62
20240802,124400,4736098700,29950,29950,30050,29950,296
20240802,124300,4727228500,29950,30000,30000,29950,462
20240802,124200,4713388000,29950,30000,30000,29950,186
20240802,124100,4707808600,30050,30050,30050,30050,3
20240802,124000,4707718450,30000,30050,30050,30000,400
20240802,123900,4695706450,30050,30050,30050,30050,3
20240802,123800,4695616300,30100,30100,30100,30100,3
20240802,123700,4695526000,30000,30100,30100,30000,6700
20240802,123600,4494486450,30150,30100,30150,30100,542
20240802,123500,4478147250,30150,30150,30150,30150,270
20240802,123400,4470006750,30050,30050,30050,30050,0
20240802,123300,4470006750,30050,30050,30050,30050,276
20240802,123200,4461712950,30050,30000,30100,30000,490
20240802,123100,4446998800,30000,30000,30050,30000,5315
20240802,123000,4287548650,30050,30100,30150,30050,3702
20240802,122900,4176288250,30100,30100,30100,30100,71
20240802,122800,4174151150,30050,30100,30100,30050,206
20240802,122700,4167959700,30150,30100,30150,30100,420
20240802,122600,4155317650,30100,30150,30150,30100,4
20240802,122500,4155197150,30100,30100,30100,30100,100
20240802,122400,4152187150,30100,30100,30100,30100,6
20240802,122300,4152006550,30150,30100,30150,30100,159
20240802,122200,4147218050,30100,30100,30100,30100,0
20240802,122100,4147218050,30100,30100,30100,30100,7
20240802,122000,4147007350,30150,30150,30150,30100,357
20240802,121900,4136245550,30050,30050,30050,30050,495
20240802,121800,4121370800,30050,30100,30150,30050,2559
20240802,121700,4044347300,30100,30100,30150,30100,21
20240802,121600,4043715100,30150,30150,30150,30150,0
20240802,121500,4043715100,30150,30200,30200,30150,129
20240802,121400,4039824700,30150,30200,30200,30150,10
20240802,121300,4039523150,30200,30200,30200,30200,0
20240802,121200,4039523150,30200,30200,30200,30150,508
20240802,121100,4024202800,30200,30200,30200,30200,0
20240802,121000,4024202800,30200,30200,30200,30200,361
20240802,120900,4013300600,30200,30250,30250,30200,183
20240802,120800,4007765650,30200,30200,30200,30200,0
20240802,120700,4007765650,30200,30250,30250,30200,95
20240802,120600,4004892900,30200,30200,30200,30200,6
20240802,120500,4004711700,30200,30200,30200,30200,161
20240802,120400,3999849500,30250,30250,30250,30250,1
20240802,120300,3999819250,30200,30200,30200,30200,38
20240802,120200,3998671650,30250,30250,30250,30250,1
20240802,120100,3998641400,30250,30200,30250,30200,97
20240802,120000,3995711300,30250,30250,30250,30250,17
20240802,115900,3995197050,30250,30250,30250,30250,1
20240802,115800,3995166800,30250,30250,30250,30250,2
20240802,115700,3995106300,30200,30200,30200,30200,56
20240802,115600,3993415100,30200,30200,30200,30200,194
20240802,115500,3987556300,30250,30200,30250,30200,81
20240802,115400,3985110050,30200,30200,30200,30200,7
20240802,115300,3984898650,30200,30250,30250,30200,208
20240802,115200,3978616950,30250,30200,30250,30200,110
20240802,115100,3975294450,30200,30150,30200,30150,22
20240802,115000,3974631050,30200,30200,30200,30150,16
20240802,114900,3974148550,30200,30200,30200,30200,362
20240802,114800,3963216150,30150,30100,30150,30100,15
20240802,114700,3962764200,30150,30100,30150,30100,265
20240802,114600,3954774550,30150,30150,30150,30150,331
20240802,114500,3944794900,30100,30150,30150,30100,17
20240802,114400,3944282900,30150,30150,30150,30150,12
20240802,114300,3943921100,30150,30150,30150,30100,296
20240802,114200,3935010950,30150,30150,30150,30100,122
20240802,114100,3931337650,30200,30200,30200,30150,15
20240802,114000,3930884700,30100,30150,30150,30100,1368
20240802,113900,3889696650,30150,30200,30200,30150,133
20240802,113800,3885686650,30150,30150,30150,30150,0
20240802,113700,3885686650,30150,30150,30150,30150,582
20240802,113600,3868139350,30150,30200,30200,30150,105
20240802,113500,3864973350,30200,30200,30200,30200,20
20240802,113400,3864369350,30150,30150,30150,30150,133
20240802,113300,3860359400,30150,30150,30150,30150,491
20240802,113200,3845555750,30150,30150,30150,30150,145
20240802,113100,3841184000,30150,30150,30150,30150,8
20240802,113000,3840942800,30150,30200,30200,30150,168
20240802,112900,3835869550,30200,30250,30250,30200,17
20240802,112800,3835355800,30250,30250,30300,30250,420
20240802,112700,3822650550,30250,30250,30250,30250,120
20240802,112600,3819020550,30250,30250,30250,30250,101
20240802,112500,3815965300,30200,30200,30200,30200,6
20240802,112400,3815784100,30200,30200,30200,30200,55
20240802,112300,3814123100,30250,30200,30250,30200,63
20240802,112200,3812218700,30200,30200,30200,30200,1
20240802,112100,3812188500,30200,30200,30200,30200,5
20240802,112000,3812037500,30200,30150,30200,30150,46
20240802,111900,3810649850,30150,30150,30150,30150,1
20240802,111800,3810619700,30150,30150,30150,30150,0
20240802,111700,3810619700,30150,30250,30250,30150,659
20240802,111600,3790734400,30250,30200,30250,30200,72
20240802,111500,3788559950,30200,30200,30200,30200,549
20240802,111400,3771980150,30200,30200,30200,30200,1
20240802,111300,3771949950,30200,30200,30200,30200,50
20240802,111200,3770439950,30150,30150,30150,30150,34
20240802,111100,3769414850,30100,30150,30150,30100,7
20240802,111000,3769204100,30100,30100,30100,30100,0
20240802,110900,3769204100,30100,30100,30100,30100,100
20240802,110800,3766194100,30100,30100,30100,30100,9
20240802,110700,3765923200,30100,30100,30100,30100,0
20240802,110600,3765923200,30100,30050,30150,30050,893
20240802,110500,3739052100,30050,30200,30200,30050,3096
20240802,110400,3645796450,30200,30200,30200,30200,301
20240802,110300,3636706250,30250,30200,30250,30200,182
20240802,110200,3631209000,30250,30200,30250,30200,39
20240802,110100,3630031100,30150,30150,30150,30150,50
20240802,110000,3628523600,30200,30200,30200,30200,29
20240802,105900,3627647800,30200,30200,30200,30200,180
20240802,105800,3622211800,30200,30200,30200,30200,10
20240802,105700,3621909800,30150,30150,30150,30150,0
20240802,105600,3621909800,30150,30150,30150,30150,7
20240802,105500,3621698750,30150,30150,30150,30150,120
20240802,105400,3618080750,30150,30150,30150,30150,1039
20240802,105300,3586754900,30150,30150,30150,30150,10
20240802,105200,3586453400,30200,30200,30300,30150,565
20240802,105100,3569344850,30200,30150,30200,30150,373
20240802,105000,3558083900,30200,30150,30200,30150,157
20240802,104900,3553346550,30150,30200,30200,30150,56
20240802,104800,3551657200,30150,30150,30150,30150,47
20240802,104700,3550240150,30100,30150,30150,30100,34
20240802,104600,3549216700,30100,30200,30200,30100,322
20240802,104500,3539510450,30200,30150,30200,30150,382
20240802,104400,3527993000,30100,30150,30150,30100,29
20240802,104300,3527120000,30100,30100,30100,30100,28
20240802,104200,3526277200,30150,30150,30150,30100,80
20240802,104100,3523865250,30100,30050,30200,30050,380
20240802,104000,3512419450,30050,30150,30150,30050,33
20240802,103900,3511424800,30150,30150,30150,30150,1
20240802,103800,3511394650,30150,30050,30150,30050,338
20240802,103700,3501207500,30050,30050,30100,30000,4041
20240802,103600,3379886250,30100,30050,30100,30050,179
20240802,103500,3374504650,30050,30050,30100,30050,110
20240802,103400,3371199100,30100,30200,30200,30050,2399
20240802,103300,3299046800,30150,30150,30250,30150,91
20240802,103200,3296301650,30200,30200,30200,30150,351
20240802,103100,3285701750,30250,30250,30250,30250,11
20240802,103000,3285369000,30300,30250,30300,30200,2620
20240802,102900,3206216200,30250,30250,30250,30250,87
20240802,102800,3203584450,30200,30250,30250,30200,28
20240802,102700,3202738800,30250,30250,30250,30250,267
20240802,102600,3194662050,30250,30250,30300,30250,23
20240802,102500,3193966050,30250,30300,30300,30100,5279
20240802,102400,3034537850,30350,30350,30350,30350,0
20240802,102300,3034537850,30350,30350,30350,30350,10
20240802,102200,3034234350,30450,30400,30450,30350,460
20240802,102100,3020256450,30400,30400,30400,30400,57
20240802,102000,3018523650,30450,30350,30450,30350,1520
20240802,101900,2972293800,30350,30350,30350,30350,138
20240802,101800,2968105500,30350,30350,30350,30350,39
20240802,101700,2966921850,30400,30350,30400,30350,317
20240802,101600,2957285900,30400,30350,30400,30350,63
20240802,101500,2955370750,30450,30450,30450,30450,2
20240802,101400,2955309850,30350,30400,30400,30350,429
20240802,101300,2942278650,30400,30400,30400,30400,71
20240802,101200,2940120250,30400,30400,30400,30400,334
20240802,101100,2929966650,30400,30400,30400,30400,0
20240802,101000,2929966650,30400,30350,30400,30350,14
20240802,100900,2929541300,30450,30450,30450,30450,0
20240802,100800,2929541300,30450,30450,30450,30450,3
20240802,100700,2929449950,30350,30400,30400,30350,199
20240802,100600,2923403450,30450,30500,30500,30450,326
20240802,100500,2913476350,30450,30450,30450,30450,0
20240802,100400,2913476350,30450,30450,30450,30450,218
20240802,100300,2906838250,30450,30350,30450,30350,216
20240802,100200,2900265000,30350,30300,30350,30300,110
20240802,100100,2896927000,30350,30350,30350,30350,542
20240802,100000,2880477300,30350,30350,30350,30300,1192
20240802,095900,2844307550,30300,30350,30400,30300,615
20240802,095800,2825671900,30350,30250,30350,30250,1089
20240802,095700,2792621750,30200,30350,30350,30200,1545
20240802,095600,2745882000,30350,30300,30350,30300,13
20240802,095500,2745487550,30300,30300,30300,30300,620
20240802,095400,2726701550,30250,30250,30300,30250,122
20240802,095300,2723010750,30250,30300,30300,30250,190
20240802,095200,2717262850,30250,30250,30300,30250,151
20240802,095100,2712689750,30300,30300,30350,30300,424
20240802,095000,2699842050,30300,30350,30350,30300,503
20240802,094900,2684593950,30300,30350,30400,30300,432
20240802,094800,2671480850,30350,30350,30400,30350,159
20240802,094700,2666649850,30350,30350,30400,30350,336
20240802,094600,2656437000,30400,30400,30400,30350,179
20240802,094500,2650996500,30400,30400,30400,30400,207
20240802,094400,2644703700,30350,30400,30400,30350,292
20240802,094300,2635827100,30450,30450,30450,30400,91
20240802,094200,2633057550,30450,30400,30450,30350,226
20240802,094100,2626187150,30400,30400,30400,30350,694
20240802,094000,2605094600,30350,30350,30450,30350,177
20240802,093900,2599712150,30350,30350,30400,30300,99
20240802,093800,2596706250,30350,30350,30400,30300,75
20240802,093700,2594430650,30300,30350,30400,30300,58
20240802,093600,2592671850,30350,30400,30400,30300,33
20240802,093500,2591669800,30450,30250,30450,30250,277
20240802,093400,2583245400,30250,30200,30250,30200,86
20240802,093300,2580645900,30200,30150,30300,30150,227
20240802,093200,2573792950,30150,30200,30300,30100,1187
20240802,093100,2537964700,30100,30150,30150,30050,1276
20240802,093000,2499539050,30200,30200,30200,30150,171
20240802,092900,2494383250,30150,30150,30200,30150,419
20240802,092800,2481749850,30150,30150,30200,30150,36
20240802,092700,2480664100,30150,30200,30200,30150,356
20240802,092600,2469919450,30250,30250,30250,30200,283
20240802,092500,2461359250,30250,30250,30500,30250,3400
20240802,092400,2357766550,30250,30250,30350,30250,46
20240802,092300,2356372250,30350,30250,30400,30250,377
20240802,092200,2344922200,30250,30100,30400,30100,3194
20240802,092100,2247926550,30150,30050,30150,30050,460
20240802,092000,2234078250,30000,29950,30100,29950,5418
20240802,091900,2071534150,29950,30000,30100,29900,5008
20240802,091800,1921300100,30000,30050,30100,30000,594
20240802,091700,1903462400,30100,30000,30100,30000,1263
20240802,091600,1865561450,30000,29900,30050,29800,9005
20240802,091500,1595589350,29900,30250,30250,29900,12040
20240802,091400,1234068550,30250,30250,30300,30150,1776
20240802,091300,1180414300,30300,30250,30300,30200,1178
20240802,091200,1144771350,30250,30200,30250,30200,296
20240802,091100,1135827850,30200,30200,30250,30150,1610
20240802,091000,1087215300,30250,30250,30250,30200,1984
20240802,090900,1027213300,30250,30350,30350,30250,3172
20240802,090800,931073000,30350,30450,30450,30300,931
20240802,090700,902789150,30500,30500,30550,30250,4327
20240802,090600,771145700,30550,30400,30550,30350,2783
20240802,090500,686365650,30350,30300,30400,30250,407
20240802,090400,674010550,30250,30150,30250,30150,1350
20240802,090300,633255800,30150,30050,30200,30000,1365
20240802,090200,592185700,30050,30300,30300,30050,657
20240802,090100,572383750,30300,30500,30600,29950,10303
20240802,090000,261110450,30500,30550,30600,30500,8456