KissMeData/001060/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,183300,2406325800,28200,28200,28200,28200,1471
20240809,183200,2406325800,28200,28200,28200,28200,0
20240809,183100,2406325800,28200,28200,28200,28200,0
20240809,183000,2406325800,28200,28200,28200,28200,0
20240809,182900,2406325800,28200,28200,28200,28200,0
20240809,182800,2406325800,28200,28200,28200,28200,0
20240809,182700,2406325800,28200,28200,28200,28200,0
20240809,182600,2406325800,28200,28200,28200,28200,0
20240809,182500,2406325800,28200,28200,28200,28200,0
20240809,182400,2406325800,28200,28200,28200,28200,0
20240809,182300,2406325800,28200,28200,28200,28200,0
20240809,182200,2406325800,28200,28200,28200,28200,0
20240809,182100,2406325800,28200,28200,28200,28200,0
20240809,182000,2406325800,28200,28200,28200,28200,0
20240809,181900,2406325800,28200,28200,28200,28200,0
20240809,181800,2406325800,28200,28200,28200,28200,0
20240809,181700,2406325800,28200,28200,28200,28200,0
20240809,181600,2406325800,28200,28200,28200,28200,0
20240809,181500,2406325800,28200,28200,28200,28200,0
20240809,181400,2406325800,28200,28200,28200,28200,0
20240809,181300,2406325800,28200,28200,28200,28200,0
20240809,181200,2406325800,28200,28200,28200,28200,0
20240809,181100,2406325800,28200,28200,28200,28200,0
20240809,181000,2406325800,28200,28200,28200,28200,0
20240809,180900,2406325800,28200,28200,28200,28200,0
20240809,180800,2406325800,28200,28200,28200,28200,0
20240809,180700,2406325800,28200,28200,28200,28200,0
20240809,180600,2406325800,28200,28200,28200,28200,0
20240809,180500,2406325800,28200,28200,28200,28200,0
20240809,180400,2406325800,28200,28200,28200,28200,0
20240809,180300,2406325800,28200,28200,28200,28200,1471
20240809,180200,2406325800,28200,28200,28200,28200,0
20240809,180100,2406325800,28200,28200,28200,28200,0
20240809,180000,2406325800,28200,28200,28200,28200,0
20240809,175900,2406325800,28200,28200,28200,28200,0
20240809,175800,2406325800,28200,28200,28200,28200,0
20240809,175700,2406325800,28200,28200,28200,28200,0
20240809,175600,2406325800,28200,28200,28200,28200,0
20240809,175500,2406325800,28200,28200,28200,28200,0
20240809,175400,2406325800,28200,28200,28200,28200,0
20240809,175300,2406325800,28200,28200,28200,28200,0
20240809,175200,2406325800,28200,28200,28200,28200,0
20240809,175100,2406325800,28200,28200,28200,28200,0
20240809,175000,2406325800,28200,28200,28200,28200,0
20240809,174900,2406325800,28200,28200,28200,28200,0
20240809,174800,2406325800,28200,28200,28200,28200,0
20240809,174700,2406325800,28200,28200,28200,28200,0
20240809,174600,2406325800,28200,28200,28200,28200,0
20240809,174500,2406325800,28200,28200,28200,28200,0
20240809,174400,2406325800,28200,28200,28200,28200,0
20240809,174300,2406325800,28200,28200,28200,28200,0
20240809,174200,2406325800,28200,28200,28200,28200,0
20240809,174100,2406325800,28200,28200,28200,28200,0
20240809,174000,2406325800,28200,28200,28200,28200,0
20240809,173900,2406325800,28200,28200,28200,28200,0
20240809,173800,2406325800,28200,28200,28200,28200,0
20240809,173700,2406325800,28200,28200,28200,28200,0
20240809,173600,2406325800,28200,28200,28200,28200,0
20240809,173500,2406325800,28200,28200,28200,28200,0
20240809,173400,2406325800,28200,28200,28200,28200,0
20240809,173300,2406325800,28200,28200,28200,28200,1471
20240809,173200,2406325800,28200,28200,28200,28200,0
20240809,173100,2406325800,28200,28200,28200,28200,0
20240809,173000,2406325800,28200,28200,28200,28200,0
20240809,172900,2406325800,28200,28200,28200,28200,0
20240809,172800,2406325800,28200,28200,28200,28200,0
20240809,172700,2406325800,28200,28200,28200,28200,0
20240809,172600,2406325800,28200,28200,28200,28200,0
20240809,172500,2406325800,28200,28200,28200,28200,0
20240809,172400,2406325800,28200,28200,28200,28200,0
20240809,172300,2406325800,28200,28200,28200,28200,0
20240809,172200,2406325800,28200,28200,28200,28200,0
20240809,172100,2406325800,28200,28200,28200,28200,0
20240809,172000,2406325800,28200,28200,28200,28200,0
20240809,171900,2406325800,28200,28200,28200,28200,0
20240809,171800,2406325800,28200,28200,28200,28200,0
20240809,171700,2406325800,28200,28200,28200,28200,0
20240809,171600,2406325800,28200,28200,28200,28200,0
20240809,171500,2406325800,28200,28200,28200,28200,0
20240809,171400,2406325800,28200,28200,28200,28200,0
20240809,171300,2406325800,28200,28200,28200,28200,0
20240809,171200,2406325800,28200,28200,28200,28200,0
20240809,171100,2406325800,28200,28200,28200,28200,0
20240809,171000,2406325800,28200,28200,28200,28200,0
20240809,170900,2406325800,28200,28200,28200,28200,0
20240809,170800,2406325800,28200,28200,28200,28200,0
20240809,170700,2406325800,28200,28200,28200,28200,0
20240809,170600,2406325800,28200,28200,28200,28200,0
20240809,170500,2406325800,28200,28200,28200,28200,0
20240809,170400,2406325800,28200,28200,28200,28200,0
20240809,170300,2406325800,28200,28200,28200,28200,1471
20240809,170200,2406325800,28200,28200,28200,28200,0
20240809,170100,2406325800,28200,28200,28200,28200,0
20240809,170000,2406325800,28200,28200,28200,28200,0
20240809,165900,2406325800,28200,28200,28200,28200,0
20240809,165800,2406325800,28200,28200,28200,28200,0
20240809,165700,2406325800,28200,28200,28200,28200,0
20240809,165600,2406325800,28200,28200,28200,28200,0
20240809,165500,2406325800,28200,28200,28200,28200,0
20240809,165400,2406325800,28200,28200,28200,28200,0
20240809,165300,2406325800,28200,28200,28200,28200,0
20240809,165200,2406325800,28200,28200,28200,28200,0
20240809,165100,2406325800,28200,28200,28200,28200,0
20240809,165000,2406325800,28200,28200,28200,28200,0
20240809,164900,2406325800,28200,28200,28200,28200,0
20240809,164800,2406325800,28200,28200,28200,28200,0
20240809,164700,2406325800,28200,28200,28200,28200,0
20240809,164600,2406325800,28200,28200,28200,28200,0
20240809,164500,2406325800,28200,28200,28200,28200,0
20240809,164400,2406325800,28200,28200,28200,28200,0
20240809,164300,2406325800,28200,28200,28200,28200,0
20240809,164200,2406325800,28200,28200,28200,28200,0
20240809,164100,2406325800,28200,28200,28200,28200,0
20240809,164000,2406325800,28200,28200,28200,28200,0
20240809,163900,2406325800,28200,28200,28200,28200,0
20240809,163800,2406325800,28200,28200,28200,28200,0
20240809,163700,2406325800,28200,28200,28200,28200,0
20240809,163600,2406325800,28200,28200,28200,28200,0
20240809,163500,2406325800,28200,28200,28200,28200,0
20240809,163400,2406325800,28200,28200,28200,28200,0
20240809,163300,2406325800,28200,28200,28200,28200,1471
20240809,163200,2406325800,28200,28200,28200,28200,0
20240809,163100,2406325800,28200,28200,28200,28200,0
20240809,163000,2406325800,28200,28200,28200,28200,0
20240809,162900,2406325800,28200,28200,28200,28200,0
20240809,162800,2406325800,28200,28200,28200,28200,0
20240809,162700,2406325800,28200,28200,28200,28200,0
20240809,162600,2406325800,28200,28200,28200,28200,0
20240809,162500,2406325800,28200,28200,28200,28200,0
20240809,162400,2406325800,28200,28200,28200,28200,0
20240809,162300,2406325800,28200,28200,28200,28200,0
20240809,162200,2406325800,28200,28200,28200,28200,0
20240809,162100,2406325800,28200,28200,28200,28200,0
20240809,162000,2406325800,28200,28200,28200,28200,0
20240809,161900,2406325800,28200,28200,28200,28200,0
20240809,161800,2406325800,28200,28200,28200,28200,0
20240809,161700,2406325800,28200,28200,28200,28200,0
20240809,161600,2406325800,28200,28200,28200,28200,0
20240809,161500,2406325800,28200,28200,28200,28200,0
20240809,161400,2406325800,28200,28200,28200,28200,0
20240809,161300,2406325800,28200,28200,28200,28200,0
20240809,161200,2406325800,28200,28200,28200,28200,0
20240809,161100,2406325800,28200,28200,28200,28200,0
20240809,161000,2406325800,28200,28200,28200,28200,0
20240809,160900,2406325800,28200,28200,28200,28200,0
20240809,160800,2406325800,28200,28200,28200,28200,0
20240809,160700,2406325800,28200,28200,28200,28200,0
20240809,160600,2406325800,28200,28200,28200,28200,0
20240809,160500,2406325800,28200,28200,28200,28200,0
20240809,160400,2406325800,28200,28200,28200,28200,0
20240809,160300,2406325800,28200,28200,28200,28200,1471
20240809,160200,2406325800,28200,28200,28200,28200,0
20240809,160100,2406325800,28200,28200,28200,28200,0
20240809,160000,2406325800,28200,28200,28200,28200,0
20240809,155900,2406325800,28200,28200,28200,28200,0
20240809,155800,2406325800,28200,28200,28200,28200,0
20240809,155700,2406325800,28200,28200,28200,28200,0
20240809,155600,2406325800,28200,28200,28200,28200,0
20240809,155500,2406325800,28200,28200,28200,28200,0
20240809,155400,2406325800,28200,28200,28200,28200,0
20240809,155300,2406325800,28200,28200,28200,28200,0
20240809,155200,2406325800,28200,28200,28200,28200,0
20240809,155100,2406325800,28200,28200,28200,28200,0
20240809,155000,2406325800,28200,28200,28200,28200,0
20240809,154900,2406325800,28200,28200,28200,28200,0
20240809,154800,2406325800,28200,28200,28200,28200,0
20240809,154700,2406325800,28200,28200,28200,28200,0
20240809,154600,2406325800,28200,28200,28200,28200,0
20240809,154500,2406325800,28200,28200,28200,28200,0
20240809,154400,2406325800,28200,28200,28200,28200,0
20240809,154300,2406325800,28200,28200,28200,28200,0
20240809,154200,2406325800,28200,28200,28200,28200,0
20240809,154100,2406325800,28200,28200,28200,28200,0
20240809,154000,2406325800,28200,28200,28200,28200,0
20240809,153900,2406325800,28200,28200,28200,28200,0
20240809,153800,2406325800,28200,28200,28200,28200,0
20240809,153700,2406325800,28200,28200,28200,28200,0
20240809,153600,2406325800,28200,28200,28200,28200,0
20240809,153500,2406325800,28200,28200,28200,28200,0
20240809,153400,2406325800,28200,28200,28200,28200,0
20240809,153300,2406325800,28200,28200,28200,28200,1471
20240809,153200,2406325800,28200,28200,28200,28200,0
20240809,153100,2406325800,28200,28200,28200,28200,0
20240809,153000,2406325800,28200,28200,28200,28200,1471
20240809,152900,2364843600,28100,28100,28100,28100,0
20240809,152800,2364843600,28100,28100,28100,28100,0
20240809,152700,2364843600,28100,28100,28100,28100,0
20240809,152600,2364843600,28100,28100,28100,28100,0
20240809,152500,2364843600,28100,28100,28100,28100,0
20240809,152400,2364843600,28100,28100,28100,28100,0
20240809,152300,2364843600,28100,28100,28100,28100,0
20240809,152200,2364843600,28100,28100,28100,28100,0
20240809,152100,2364843600,28100,28100,28100,28100,0
20240809,152000,2364843600,28100,28100,28100,28100,0
20240809,151900,2364843600,28100,28200,28200,28100,587
20240809,151800,2348330500,28150,28250,28250,28100,140
20240809,151700,2344390250,28250,28250,28250,28150,90
20240809,151600,2341855350,28250,28100,28250,28100,110
20240809,151500,2338760050,28100,28250,28250,28100,70
20240809,151400,2336790400,28250,28200,28250,28200,2
20240809,151300,2336733950,28200,28100,28200,28100,52
20240809,151200,2335272050,28150,28150,28150,28150,1039
20240809,151100,2306024200,28150,28150,28200,28150,100
20240809,151000,2303209150,28200,28250,28250,28150,2204
20240809,150900,2241083350,28300,28300,28300,28300,54
20240809,150800,2239555150,28250,28250,28250,28250,22
20240809,150700,2238933650,28250,28250,28250,28250,49
20240809,150600,2237549400,28300,28250,28300,28250,50
20240809,150500,2236136800,28300,28300,28300,28300,3
20240809,150400,2236051900,28250,28300,28300,28250,69
20240809,150300,2234102150,28300,28300,28300,28300,172
20240809,150200,2229234550,28300,28300,28300,28300,321
20240809,150100,2220150250,28300,28300,28300,28300,1
20240809,150000,2220121950,28350,28350,28350,28300,26
20240809,145900,2219385850,28300,28300,28300,28300,27
20240809,145800,2218621750,28300,28300,28300,28300,2
20240809,145700,2218565150,28300,28300,28300,28300,2
20240809,145600,2218508550,28300,28300,28300,28300,135
20240809,145500,2214688050,28300,28300,28300,28300,7
20240809,145400,2214489950,28300,28300,28300,28300,34
20240809,145300,2213527750,28300,28300,28300,28300,20
20240809,145200,2212961750,28300,28300,28300,28300,1
20240809,145100,2212933450,28300,28300,28300,28300,42
20240809,145000,2211744850,28350,28350,28350,28350,165
20240809,144900,2207067100,28400,28350,28400,28350,28
20240809,144800,2206272650,28350,28250,28400,28250,402
20240809,144700,2194883100,28300,28300,28300,28300,103
20240809,144600,2191968200,28250,28250,28250,28250,100
20240809,144500,2189143200,28250,28250,28250,28250,0
20240809,144400,2189143200,28250,28250,28250,28250,140
20240809,144300,2185188200,28250,28200,28250,28200,11
20240809,144200,2184877500,28200,28200,28200,28200,87
20240809,144100,2182424100,28250,28250,28250,28250,0
20240809,144000,2182424100,28250,28250,28250,28250,48
20240809,143900,2181068100,28250,28250,28250,28250,2
20240809,143800,2181011600,28250,28200,28250,28200,2
20240809,143700,2180955150,28200,28200,28200,28200,100
20240809,143600,2178135150,28200,28250,28250,28200,114
20240809,143500,2174920050,28300,28300,28300,28300,0
20240809,143400,2174920050,28300,28300,28300,28300,0
20240809,143300,2174920050,28300,28350,28350,28300,138
20240809,143200,2171014600,28300,28300,28300,28300,32
20240809,143100,2170109000,28300,28300,28300,28300,62
20240809,143000,2168354400,28250,28250,28250,28250,198
20240809,142900,2162760900,28200,28200,28200,28200,52
20240809,142800,2161294500,28200,28200,28200,28200,31
20240809,142700,2160420300,28200,28200,28200,28200,934
20240809,142600,2134081500,28150,28150,28150,28150,27
20240809,142500,2133321450,28150,28150,28150,28150,55
20240809,142400,2131773200,28150,28150,28150,28150,21
20240809,142300,2131182050,28150,28150,28150,28150,36
20240809,142200,2130168650,28150,28150,28150,28150,39
20240809,142100,2129070800,28150,28200,28200,28150,112
20240809,142000,2125913550,28100,28150,28150,28100,529
20240809,141900,2111023200,28150,28150,28150,28150,751
20240809,141800,2089882550,28150,28150,28150,28150,41
20240809,141700,2088728400,28150,28150,28150,28150,115
20240809,141600,2085491150,28150,28150,28150,28150,36
20240809,141500,2084477750,28200,28150,28200,28150,53
20240809,141400,2082985400,28150,28150,28150,28150,39
20240809,141300,2081887550,28150,28150,28150,28150,33
20240809,141200,2080958600,28150,28150,28150,28150,90
20240809,141100,2078425100,28100,28100,28100,28100,7
20240809,141000,2078228400,28150,28100,28150,28100,380
20240809,140900,2067531450,28050,28050,28050,28050,70
20240809,140800,2065567950,28050,28100,28100,28050,50
20240809,140700,2064165400,28100,28050,28100,28050,304
20240809,140600,2055638150,28050,28050,28050,28050,39
20240809,140500,2054544200,28100,28100,28100,28100,442
20240809,140400,2042124000,28050,28050,28050,28050,0
20240809,140300,2042124000,28050,28050,28050,28050,52
20240809,140200,2040665400,28050,28050,28050,28050,359
20240809,140100,2030595450,28050,28050,28050,28050,44
20240809,140000,2029361250,28050,28050,28050,28050,42
20240809,135900,2028183150,28050,28050,28050,28050,0
20240809,135800,2028183150,28050,28050,28050,28050,38
20240809,135700,2027117250,28000,28000,28000,28000,96
20240809,135600,2024429250,28000,28050,28050,28000,981
20240809,135500,1996947200,28050,28050,28050,28050,36
20240809,135400,1995937400,28050,28050,28050,28050,305
20240809,135300,1987382150,28050,28100,28100,28050,316
20240809,135200,1978517550,28100,28050,28100,28050,186
20240809,135100,1973292950,28050,28050,28050,28050,190
20240809,135000,1967963450,28050,28050,28050,28050,76
20240809,134900,1965831650,28100,28100,28100,28050,156
20240809,134800,1961449950,28050,28050,28050,28050,0
20240809,134700,1961449950,28050,28050,28050,28050,52
20240809,134600,1959991350,28100,28100,28100,28100,1315
20240809,134500,1923039850,28100,28150,28150,28100,70
20240809,134400,1921072450,28100,28150,28150,28100,357
20240809,134300,1911040700,28150,28100,28150,28100,173
20240809,134200,1906173250,28200,28150,28200,28100,161
20240809,134100,1901642850,28100,28100,28150,28100,130
20240809,134000,1897983700,28100,28100,28100,28100,300
20240809,133900,1889553700,28150,28100,28150,28100,232
20240809,133800,1883025350,28100,28100,28100,28100,0
20240809,133700,1883025350,28100,28150,28150,28100,151
20240809,133600,1878781900,28150,28150,28150,28150,150
20240809,133500,1874559400,28150,28150,28150,28150,11
20240809,133400,1874249750,28100,28100,28100,28100,50
20240809,133300,1872844750,28100,28100,28100,28100,37
20240809,133200,1871805050,28100,28100,28100,28100,53
20240809,133100,1870315750,28150,28100,28150,28100,61
20240809,133000,1868599850,28100,28100,28100,28100,76
20240809,132900,1866464250,28100,28150,28150,28100,35
20240809,132800,1865480400,28100,28100,28100,28100,49
20240809,132700,1864103500,28100,28150,28150,28100,633
20240809,132600,1846315850,28100,28100,28100,28100,42
20240809,132500,1845135650,28150,28100,28150,28100,48
20240809,132400,1843786550,28100,28100,28100,28100,0
20240809,132300,1843786550,28100,28150,28150,28100,628
20240809,132200,1826110600,28150,28150,28150,28150,267
20240809,132100,1818594550,28150,28150,28150,28150,0
20240809,132000,1818594550,28150,28150,28150,28150,72
20240809,131900,1816567750,28150,28150,28150,28150,0
20240809,131800,1816567750,28150,28150,28150,28150,50
20240809,131700,1815160250,28150,28150,28150,28150,49
20240809,131600,1813780900,28150,28150,28150,28150,200
20240809,131500,1808150900,28150,28150,28150,28150,52
20240809,131400,1806687100,28150,28150,28150,28150,58
20240809,131300,1805054400,28150,28150,28150,28150,52
20240809,131200,1803590600,28150,28150,28150,28150,44
20240809,131100,1802352000,28150,28150,28150,28150,12
20240809,131000,1802014200,28150,28150,28150,28150,42
20240809,130900,1800831900,28200,28150,28200,28150,3
20240809,130800,1800747350,28150,28150,28150,28150,44
20240809,130700,1799508750,28150,28150,28150,28150,34
20240809,130600,1798551650,28100,28100,28100,28100,88
20240809,130500,1796078850,28150,28150,28150,28150,0
20240809,130400,1796078850,28150,28150,28150,28150,660
20240809,130300,1777499850,28150,28150,28150,28150,167
20240809,130200,1772798800,28200,28150,28200,28150,114
20240809,130100,1769589600,28150,28150,28150,28150,40
20240809,130000,1768463600,28150,28150,28150,28150,86
20240809,125900,1766042700,28150,28150,28150,28150,46
20240809,125800,1764747800,28150,28150,28150,28150,0
20240809,125700,1764747800,28150,28200,28200,28150,69
20240809,125600,1762804950,28150,28150,28150,28150,42
20240809,125500,1761622650,28150,28150,28150,28150,1
20240809,125400,1761594500,28100,28100,28100,28100,137
20240809,125300,1757744800,28100,28100,28100,28100,45
20240809,125200,1756480300,28100,28100,28100,28100,38
20240809,125100,1755412500,28100,28100,28100,28100,41
20240809,125000,1754260400,28150,28100,28150,28100,42
20240809,124900,1753080100,28100,28100,28100,28100,0
20240809,124800,1753080100,28100,28100,28100,28100,53
20240809,124700,1751590800,28100,28100,28100,28100,32
20240809,124600,1750691600,28100,28100,28100,28050,113
20240809,124500,1747517800,28050,28100,28100,28050,33
20240809,124400,1746591750,28100,28100,28200,28100,228
20240809,124300,1740184650,28100,28100,28100,28100,37
20240809,124200,1739144950,28200,28100,28200,28100,16
20240809,124100,1738694850,28150,28050,28150,28050,22
20240809,124000,1738077650,28050,28050,28050,28050,41
20240809,123900,1736927600,28150,28050,28150,28050,61
20240809,123800,1735212550,28050,28050,28050,28050,32
20240809,123700,1734314950,28050,28100,28150,28050,94
20240809,123600,1731672800,28100,28100,28100,28100,524
20240809,123500,1716948400,28100,28050,28100,28050,46
20240809,123400,1715656850,28050,28050,28050,28050,18
20240809,123300,1715151950,28050,28050,28050,28050,39
20240809,123200,1714058000,28100,28100,28100,28100,109
20240809,123100,1710995100,28050,28050,28050,28050,39
20240809,123000,1709901150,28050,28050,28050,28050,20
20240809,122900,1709340150,28050,28050,28100,28050,24
20240809,122800,1708666900,28150,28150,28150,28150,0
20240809,122700,1708666900,28150,28100,28150,28100,245
20240809,122600,1701782350,28050,28050,28050,28050,44
20240809,122500,1700548150,28100,28100,28100,28100,1
20240809,122400,1700520050,28100,28100,28100,28100,509
20240809,122300,1686217150,28100,28000,28100,28000,636
20240809,122200,1668359700,28000,28000,28000,28000,28
20240809,122100,1667575700,27950,28000,28000,27950,55
20240809,122000,1666038350,27950,27950,27950,27950,0
20240809,121900,1666038350,27950,28000,28000,27950,11
20240809,121800,1665730600,28000,28050,28050,28000,431
20240809,121700,1653662550,28050,28050,28050,28050,325
20240809,121600,1644546300,28000,28000,28050,28000,58
20240809,121500,1642922050,28050,28000,28050,28000,171
20240809,121400,1638126550,28050,27950,28050,27950,205
20240809,121300,1632378400,27950,27950,27950,27950,70
20240809,121200,1630421900,27950,27950,27950,27950,23
20240809,121100,1629779050,28000,27950,28000,27900,113
20240809,121000,1626618250,27900,27900,27900,27900,22
20240809,120900,1626004450,27900,27950,27950,27900,61
20240809,120800,1624300700,27950,28000,28000,27950,1507
20240809,120700,1582124500,28000,28050,28050,28000,151
20240809,120600,1577895950,28050,28050,28050,28000,72
20240809,120500,1575877850,28050,28050,28050,28050,20
20240809,120400,1575316850,28000,28050,28050,28000,1107
20240809,120300,1544320150,28000,28050,28050,28000,520
20240809,120200,1529735850,28050,28050,28050,28050,0
20240809,120100,1529735850,28050,28050,28100,28050,40
20240809,120000,1528613500,28050,28050,28100,28050,351
20240809,115900,1518767800,28050,28050,28050,28050,0
20240809,115800,1518767800,28050,28100,28100,28050,1054
20240809,115700,1489152500,28100,28100,28100,28050,61
20240809,115600,1487439600,28100,28050,28100,28050,114
20240809,115500,1484238650,28050,28050,28050,28050,145
20240809,115400,1480171400,28050,28050,28050,28050,66
20240809,115300,1478320100,28100,28100,28100,28100,6
20240809,115200,1478151500,28100,28100,28100,28050,373
20240809,115100,1467688750,28050,28050,28050,28050,200
20240809,115000,1462078750,28100,28050,28100,28050,35
20240809,114900,1461096950,28050,28100,28100,28050,1000
20240809,114800,1433034850,28100,28150,28150,28100,102
20240809,114700,1430168100,28150,28100,28150,28050,46
20240809,114600,1428877350,28050,28050,28050,28050,0
20240809,114500,1428877350,28050,28050,28050,28050,20
20240809,114400,1428316350,28050,28050,28050,28050,119
20240809,114300,1424978400,28050,28100,28100,28050,43
20240809,114200,1423771800,28150,28050,28150,28050,28
20240809,114100,1422985850,28050,28050,28100,28050,89
20240809,114000,1420486900,28050,28100,28100,28050,632
20240809,113900,1402757150,28100,28100,28100,28100,128
20240809,113800,1399160350,28100,28100,28100,28100,17
20240809,113700,1398682650,28100,28150,28150,28100,44
20240809,113600,1397446200,28150,28150,28150,28150,1
20240809,113500,1397418050,28150,28150,28150,28150,0
20240809,113400,1397418050,28150,28100,28150,28100,583
20240809,113300,1381008850,28050,28050,28050,28050,0
20240809,113200,1381008850,28050,28050,28050,28050,44
20240809,113100,1379774650,28050,28100,28100,28050,57
20240809,113000,1378175650,28050,28050,28050,28050,35
20240809,112900,1377193900,28050,28050,28050,28050,411
20240809,112800,1365665350,28050,28050,28050,28050,61
20240809,112700,1363954300,28050,28050,28050,28050,500
20240809,112600,1349929300,28050,28050,28050,28050,38
20240809,112500,1348863400,28100,28100,28200,28050,367
20240809,112400,1338546700,28050,28100,28100,28050,38
20240809,112300,1337480700,28100,28100,28100,28100,21
20240809,112200,1336890600,28100,28100,28100,28100,39
20240809,112100,1335794700,28050,28100,28100,28050,437
20240809,112000,1323516050,28100,28150,28150,28100,42
20240809,111900,1322335800,28100,28100,28100,28100,63
20240809,111800,1320565500,28100,28150,28150,28100,89
20240809,111700,1318064400,28100,28200,28200,28100,19
20240809,111600,1317530200,28100,28200,28200,28100,26
20240809,111500,1316799500,28250,28150,28250,28150,262
20240809,111400,1309424100,28150,28150,28150,28150,158
20240809,111300,1304976400,28150,28250,28250,28150,85
20240809,111200,1302581650,28250,28150,28250,28150,283
20240809,111100,1294595200,28100,28000,28100,28000,37
20240809,111000,1293557400,28250,28150,28250,28000,4063
20240809,110900,1179673250,28100,28100,28150,28100,88
20240809,110800,1177200300,28150,28250,28300,28150,1528
20240809,110700,1134184450,28300,28200,28300,28150,107
20240809,110600,1131162850,28150,28200,28200,28150,1019
20240809,110500,1102472750,28200,28200,28350,28150,29
20240809,110400,1101654950,28200,28200,28350,28200,29
20240809,110300,1100837000,28200,28150,28200,28150,112
20240809,110200,1097679700,28200,28200,28200,28150,1072
20240809,110100,1067455150,28350,28200,28350,28200,51
20240809,110000,1066016300,28200,28200,28200,28200,79
20240809,105900,1063788500,28200,28250,28250,28200,33
20240809,105800,1062857700,28200,28250,28250,28200,2051
20240809,105700,1005018900,28250,28200,28250,28200,66
20240809,105600,1003155800,28250,28250,28350,28250,1334
20240809,105500,965442200,28300,28300,28300,28300,513
20240809,105400,950924300,28350,28300,28350,28300,407
20240809,105300,939386200,28300,28350,28350,28300,445
20240809,105200,926771200,28350,28350,28350,28350,126
20240809,105100,923199100,28350,28350,28350,28350,313
20240809,105000,914325550,28350,28350,28350,28350,105
20240809,104900,911348800,28350,28300,28350,28300,67
20240809,104800,909449450,28300,28300,28300,28300,172
20240809,104700,904581850,28250,28250,28250,28250,0
20240809,104600,904581850,28250,28250,28250,28250,0
20240809,104500,904581850,28250,28250,28250,28250,37
20240809,104400,903536600,28300,28300,28300,28300,267
20240809,104300,895980500,28300,28300,28300,28300,20
20240809,104200,895414500,28300,28300,28300,28250,1027
20240809,104100,866350550,28300,28350,28350,28300,800
20240809,104000,843672500,28350,28350,28350,28350,0
20240809,103900,843672500,28350,28350,28350,28350,2213
20240809,103800,780933950,28350,28350,28350,28350,0
20240809,103700,780933950,28350,28400,28400,28350,127
20240809,103600,777331200,28350,28350,28350,28350,20
20240809,103500,776764200,28350,28350,28350,28350,847
20240809,103400,752751750,28400,28400,28400,28400,200
20240809,103300,747071750,28400,28400,28400,28400,0
20240809,103200,747071750,28400,28450,28450,28400,300
20240809,103100,738545850,28400,28400,28400,28400,0
20240809,103000,738545850,28400,28400,28400,28400,311
20240809,102900,729713450,28400,28400,28400,28400,45
20240809,102800,728435450,28450,28450,28450,28450,7
20240809,102700,728236300,28400,28450,28450,28400,4
20240809,102600,728122650,28400,28400,28400,28400,0
20240809,102500,728122650,28400,28400,28450,28400,155
20240809,102400,723715650,28450,28450,28450,28450,40
20240809,102300,722577650,28400,28400,28400,28400,3
20240809,102200,722492450,28400,28400,28400,28400,123
20240809,102100,718999250,28350,28350,28350,28350,55
20240809,102000,717440000,28350,28350,28350,28350,36
20240809,101900,716419400,28400,28400,28400,28400,104
20240809,101800,713465800,28400,28400,28400,28400,0
20240809,101700,713465800,28400,28400,28400,28400,15
20240809,101600,713039800,28350,28350,28350,28350,1
20240809,101500,713011450,28400,28400,28400,28400,0
20240809,101400,713011450,28400,28400,28400,28400,350
20240809,101300,703071450,28450,28400,28450,28350,753
20240809,101200,681723100,28400,28400,28400,28400,7
20240809,101100,681524300,28450,28400,28450,28400,879
20240809,101000,656558200,28400,28400,28400,28400,1
20240809,100900,656529800,28400,28400,28400,28400,0
20240809,100800,656529800,28400,28450,28450,28400,109
20240809,100700,653433950,28450,28450,28450,28450,0
20240809,100600,653433950,28450,28450,28450,28450,2
20240809,100500,653377050,28400,28400,28400,28400,50
20240809,100400,651957050,28450,28450,28450,28450,1
20240809,100300,651928600,28500,28450,28500,28450,171
20240809,100200,647056200,28450,28450,28450,28450,105
20240809,100100,644068950,28450,28450,28450,28450,0
20240809,100000,644068950,28450,28500,28500,28450,354
20240809,095900,633996350,28450,28450,28450,28450,0
20240809,095800,633996350,28450,28450,28450,28450,155
20240809,095700,629586600,28450,28400,28450,28400,206
20240809,095600,623727650,28450,28450,28450,28450,8
20240809,095500,623500050,28450,28450,28450,28450,64
20240809,095400,621679250,28450,28450,28450,28450,3
20240809,095300,621593900,28450,28400,28450,28400,28
20240809,095200,620798050,28400,28400,28450,28350,386
20240809,095100,609835000,28400,28400,28400,28400,114
20240809,095000,606597400,28400,28400,28400,28400,43
20240809,094900,605376200,28400,28450,28450,28400,343
20240809,094800,595634850,28400,28450,28450,28400,4
20240809,094700,595521100,28400,28400,28400,28400,0
20240809,094600,595521100,28400,28400,28400,28400,267
20240809,094500,587938300,28400,28450,28450,28400,760
20240809,094400,566353650,28450,28450,28450,28400,101
20240809,094300,563480300,28450,28450,28450,28400,96
20240809,094200,560749150,28500,28450,28500,28400,366
20240809,094100,550341650,28400,28400,28400,28400,600
20240809,094000,533301650,28500,28450,28500,28450,128
20240809,093900,529659850,28450,28500,28500,28450,378
20240809,093800,518905650,28550,28550,28550,28550,147
20240809,093700,514708800,28450,28500,28550,28450,755
20240809,093600,493181050,28450,28500,28500,28450,1792
20240809,093500,442111150,28550,28550,28550,28550,45
20240809,093400,440826400,28550,28550,28600,28550,1031
20240809,093300,411391200,28600,28600,28600,28600,118
20240809,093200,408016400,28600,28600,28600,28600,30
20240809,093100,407158400,28600,28700,28700,28600,123
20240809,093000,403630400,28650,28600,28650,28550,120
20240809,092900,400203500,28550,28600,28600,28550,271
20240809,092800,392466300,28600,28550,28600,28550,506
20240809,092700,378010100,28550,28550,28550,28550,606
20240809,092600,360708800,28550,28550,28550,28550,1
20240809,092500,360680250,28550,28600,28600,28550,650
20240809,092400,342106300,28600,28600,28600,28600,554
20240809,092300,326261900,28700,28600,28700,28600,635
20240809,092200,308080950,28700,28750,28750,28600,1241
20240809,092100,272490550,28750,28700,28750,28650,418
20240809,092000,260483900,28650,28650,28700,28650,148
20240809,091900,256243650,28650,28700,28700,28650,167
20240809,091800,251451550,28700,28700,28700,28700,20
20240809,091700,250877550,28750,28750,28750,28750,1
20240809,091600,250848800,28750,28650,28750,28650,16
20240809,091500,250390000,28650,28700,28700,28650,171
20240809,091400,245482350,28750,28700,28750,28700,62
20240809,091300,243701950,28700,28650,28700,28650,31
20240809,091200,242813500,28600,28700,28700,28550,1565
20240809,091100,198003000,28650,28750,28750,28650,849
20240809,091000,173636050,28750,28800,28800,28750,5
20240809,090900,173492250,28800,28850,28850,28800,425
20240809,090800,161250800,28850,28900,28900,28850,419
20240809,090700,149156750,28800,28800,28900,28800,641
20240809,090600,130695650,28800,28800,28800,28800,65
20240809,090500,128823650,28700,28750,28800,28700,357
20240809,090400,118557350,28750,28750,28900,28750,475
20240809,090300,104877100,28750,28750,28800,28700,727
20240809,090200,83958250,28800,28750,28800,28750,748
20240809,090100,62445350,28750,28850,28850,28750,200
20240809,090000,56685350,28850,28750,28900,28750,1963