KissMeData/001060/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,183300,2623736450,27800,27800,27800,27800,746
20240905,183200,2623736450,27800,27800,27800,27800,0
20240905,183100,2623736450,27800,27800,27800,27800,0
20240905,183000,2623736450,27800,27800,27800,27800,0
20240905,182900,2623736450,27800,27800,27800,27800,0
20240905,182800,2623736450,27800,27800,27800,27800,0
20240905,182700,2623736450,27800,27800,27800,27800,0
20240905,182600,2623736450,27800,27800,27800,27800,0
20240905,182500,2623736450,27800,27800,27800,27800,0
20240905,182400,2623736450,27800,27800,27800,27800,0
20240905,182300,2623736450,27800,27800,27800,27800,0
20240905,182200,2623736450,27800,27800,27800,27800,0
20240905,182100,2623736450,27800,27800,27800,27800,0
20240905,182000,2623736450,27800,27800,27800,27800,0
20240905,181900,2623736450,27800,27800,27800,27800,0
20240905,181800,2623736450,27800,27800,27800,27800,0
20240905,181700,2623736450,27800,27800,27800,27800,0
20240905,181600,2623736450,27800,27800,27800,27800,0
20240905,181500,2623736450,27800,27800,27800,27800,0
20240905,181400,2623736450,27800,27800,27800,27800,0
20240905,181300,2623736450,27800,27800,27800,27800,0
20240905,181200,2623736450,27800,27800,27800,27800,0
20240905,181100,2623736450,27800,27800,27800,27800,0
20240905,181000,2623736450,27800,27800,27800,27800,0
20240905,180900,2623736450,27800,27800,27800,27800,0
20240905,180800,2623736450,27800,27800,27800,27800,0
20240905,180700,2623736450,27800,27800,27800,27800,0
20240905,180600,2623736450,27800,27800,27800,27800,0
20240905,180500,2623736450,27800,27800,27800,27800,0
20240905,180400,2623736450,27800,27800,27800,27800,0
20240905,180300,2623736450,27800,27800,27800,27800,746
20240905,180200,2623736450,27800,27800,27800,27800,0
20240905,180100,2623736450,27800,27800,27800,27800,0
20240905,180000,2623736450,27800,27800,27800,27800,0
20240905,175900,2623736450,27800,27800,27800,27800,0
20240905,175800,2623736450,27800,27800,27800,27800,0
20240905,175700,2623736450,27800,27800,27800,27800,0
20240905,175600,2623736450,27800,27800,27800,27800,0
20240905,175500,2623736450,27800,27800,27800,27800,0
20240905,175400,2623736450,27800,27800,27800,27800,0
20240905,175300,2623736450,27800,27800,27800,27800,0
20240905,175200,2623736450,27800,27800,27800,27800,0
20240905,175100,2623736450,27800,27800,27800,27800,0
20240905,175000,2623736450,27800,27800,27800,27800,0
20240905,174900,2623736450,27800,27800,27800,27800,0
20240905,174800,2623736450,27800,27800,27800,27800,0
20240905,174700,2623736450,27800,27800,27800,27800,0
20240905,174600,2623736450,27800,27800,27800,27800,0
20240905,174500,2623736450,27800,27800,27800,27800,0
20240905,174400,2623736450,27800,27800,27800,27800,0
20240905,174300,2623736450,27800,27800,27800,27800,0
20240905,174200,2623736450,27800,27800,27800,27800,0
20240905,174100,2623736450,27800,27800,27800,27800,0
20240905,174000,2623736450,27800,27800,27800,27800,0
20240905,173900,2623736450,27800,27800,27800,27800,0
20240905,173800,2623736450,27800,27800,27800,27800,0
20240905,173700,2623736450,27800,27800,27800,27800,0
20240905,173600,2623736450,27800,27800,27800,27800,0
20240905,173500,2623736450,27800,27800,27800,27800,0
20240905,173400,2623736450,27800,27800,27800,27800,0
20240905,173300,2623736450,27800,27800,27800,27800,746
20240905,173200,2623736450,27800,27800,27800,27800,0
20240905,173100,2623736450,27800,27800,27800,27800,0
20240905,173000,2623736450,27800,27800,27800,27800,0
20240905,172900,2623736450,27800,27800,27800,27800,0
20240905,172800,2623736450,27800,27800,27800,27800,0
20240905,172700,2623736450,27800,27800,27800,27800,0
20240905,172600,2623736450,27800,27800,27800,27800,0
20240905,172500,2623736450,27800,27800,27800,27800,0
20240905,172400,2623736450,27800,27800,27800,27800,0
20240905,172300,2623736450,27800,27800,27800,27800,0
20240905,172200,2623736450,27800,27800,27800,27800,0
20240905,172100,2623736450,27800,27800,27800,27800,0
20240905,172000,2623736450,27800,27800,27800,27800,0
20240905,171900,2623736450,27800,27800,27800,27800,0
20240905,171800,2623736450,27800,27800,27800,27800,0
20240905,171700,2623736450,27800,27800,27800,27800,0
20240905,171600,2623736450,27800,27800,27800,27800,0
20240905,171500,2623736450,27800,27800,27800,27800,0
20240905,171400,2623736450,27800,27800,27800,27800,0
20240905,171300,2623736450,27800,27800,27800,27800,0
20240905,171200,2623736450,27800,27800,27800,27800,0
20240905,171100,2623736450,27800,27800,27800,27800,0
20240905,171000,2623736450,27800,27800,27800,27800,0
20240905,170900,2623736450,27800,27800,27800,27800,0
20240905,170800,2623736450,27800,27800,27800,27800,0
20240905,170700,2623736450,27800,27800,27800,27800,0
20240905,170600,2623736450,27800,27800,27800,27800,0
20240905,170500,2623736450,27800,27800,27800,27800,0
20240905,170400,2623736450,27800,27800,27800,27800,0
20240905,170300,2623736450,27800,27800,27800,27800,746
20240905,170200,2623736450,27800,27800,27800,27800,0
20240905,170100,2623736450,27800,27800,27800,27800,0
20240905,170000,2623736450,27800,27800,27800,27800,0
20240905,165900,2623736450,27800,27800,27800,27800,0
20240905,165800,2623736450,27800,27800,27800,27800,0
20240905,165700,2623736450,27800,27800,27800,27800,0
20240905,165600,2623736450,27800,27800,27800,27800,0
20240905,165500,2623736450,27800,27800,27800,27800,0
20240905,165400,2623736450,27800,27800,27800,27800,0
20240905,165300,2623736450,27800,27800,27800,27800,0
20240905,165200,2623736450,27800,27800,27800,27800,0
20240905,165100,2623736450,27800,27800,27800,27800,0
20240905,165000,2623736450,27800,27800,27800,27800,0
20240905,164900,2623736450,27800,27800,27800,27800,0
20240905,164800,2623736450,27800,27800,27800,27800,0
20240905,164700,2623736450,27800,27800,27800,27800,0
20240905,164600,2623736450,27800,27800,27800,27800,0
20240905,164500,2623736450,27800,27800,27800,27800,0
20240905,164400,2623736450,27800,27800,27800,27800,0
20240905,164300,2623736450,27800,27800,27800,27800,0
20240905,164200,2623736450,27800,27800,27800,27800,0
20240905,164100,2623736450,27800,27800,27800,27800,0
20240905,164000,2623736450,27800,27800,27800,27800,0
20240905,163900,2623736450,27800,27800,27800,27800,0
20240905,163800,2623736450,27800,27800,27800,27800,0
20240905,163700,2623736450,27800,27800,27800,27800,0
20240905,163600,2623736450,27800,27800,27800,27800,0
20240905,163500,2623736450,27800,27800,27800,27800,0
20240905,163400,2623736450,27800,27800,27800,27800,0
20240905,163300,2623736450,27800,27800,27800,27800,746
20240905,163200,2623736450,27800,27800,27800,27800,0
20240905,163100,2623736450,27800,27800,27800,27800,0
20240905,163000,2623736450,27800,27800,27800,27800,0
20240905,162900,2623736450,27800,27800,27800,27800,0
20240905,162800,2623736450,27800,27800,27800,27800,0
20240905,162700,2623736450,27800,27800,27800,27800,0
20240905,162600,2623736450,27800,27800,27800,27800,0
20240905,162500,2623736450,27800,27800,27800,27800,0
20240905,162400,2623736450,27800,27800,27800,27800,0
20240905,162300,2623736450,27800,27800,27800,27800,0
20240905,162200,2623736450,27800,27800,27800,27800,0
20240905,162100,2623736450,27800,27800,27800,27800,0
20240905,162000,2623736450,27800,27800,27800,27800,0
20240905,161900,2623736450,27800,27800,27800,27800,0
20240905,161800,2623736450,27800,27800,27800,27800,0
20240905,161700,2623736450,27800,27800,27800,27800,0
20240905,161600,2623736450,27800,27800,27800,27800,0
20240905,161500,2623736450,27800,27800,27800,27800,0
20240905,161400,2623736450,27800,27800,27800,27800,0
20240905,161300,2623736450,27800,27800,27800,27800,0
20240905,161200,2623736450,27800,27800,27800,27800,0
20240905,161100,2623736450,27800,27800,27800,27800,0
20240905,161000,2623736450,27800,27800,27800,27800,0
20240905,160900,2623736450,27800,27800,27800,27800,0
20240905,160800,2623736450,27800,27800,27800,27800,0
20240905,160700,2623736450,27800,27800,27800,27800,0
20240905,160600,2623736450,27800,27800,27800,27800,0
20240905,160500,2623736450,27800,27800,27800,27800,0
20240905,160400,2623736450,27800,27800,27800,27800,0
20240905,160300,2623736450,27800,27800,27800,27800,746
20240905,160200,2623736450,27800,27800,27800,27800,0
20240905,160100,2623736450,27800,27800,27800,27800,0
20240905,160000,2623736450,27800,27800,27800,27800,0
20240905,155900,2623736450,27800,27800,27800,27800,0
20240905,155800,2623736450,27800,27800,27800,27800,0
20240905,155700,2623736450,27800,27800,27800,27800,0
20240905,155600,2623736450,27800,27800,27800,27800,0
20240905,155500,2623736450,27800,27800,27800,27800,0
20240905,155400,2623736450,27800,27800,27800,27800,0
20240905,155300,2623736450,27800,27800,27800,27800,0
20240905,155200,2623736450,27800,27800,27800,27800,0
20240905,155100,2623736450,27800,27800,27800,27800,0
20240905,155000,2623736450,27800,27800,27800,27800,0
20240905,154900,2623736450,27800,27800,27800,27800,0
20240905,154800,2623736450,27800,27800,27800,27800,0
20240905,154700,2623736450,27800,27800,27800,27800,0
20240905,154600,2623736450,27800,27800,27800,27800,0
20240905,154500,2623736450,27800,27800,27800,27800,0
20240905,154400,2623736450,27800,27800,27800,27800,0
20240905,154300,2623736450,27800,27800,27800,27800,0
20240905,154200,2623736450,27800,27800,27800,27800,0
20240905,154100,2623736450,27800,27800,27800,27800,0
20240905,154000,2623736450,27800,27800,27800,27800,0
20240905,153900,2623736450,27800,27800,27800,27800,0
20240905,153800,2623736450,27800,27800,27800,27800,0
20240905,153700,2623736450,27800,27800,27800,27800,0
20240905,153600,2623736450,27800,27800,27800,27800,0
20240905,153500,2623736450,27800,27800,27800,27800,0
20240905,153400,2623736450,27800,27800,27800,27800,0
20240905,153300,2623736450,27800,27800,27800,27800,746
20240905,153200,2623736450,27800,27800,27800,27800,0
20240905,153100,2623736450,27800,27800,27800,27800,0
20240905,153000,2623736450,27800,27800,27800,27800,746
20240905,152900,2602997650,27900,27900,27900,27900,0
20240905,152800,2602997650,27900,27900,27900,27900,0
20240905,152700,2602997650,27900,27900,27900,27900,0
20240905,152600,2602997650,27900,27900,27900,27900,0
20240905,152500,2602997650,27900,27900,27900,27900,0
20240905,152400,2602997650,27900,27900,27900,27900,0
20240905,152300,2602997650,27900,27900,27900,27900,0
20240905,152200,2602997650,27900,27900,27900,27900,0
20240905,152100,2602997650,27900,27900,27900,27900,0
20240905,152000,2602997650,27900,27900,27900,27900,0
20240905,151900,2602997650,27900,27950,28050,27900,841
20240905,151800,2579436100,28000,27950,28000,27950,253
20240905,151700,2572353650,28000,28000,28000,27900,548
20240905,151600,2557019350,27950,27950,27950,27950,85
20240905,151500,2554643600,27850,27850,27850,27850,67
20240905,151400,2552777650,27950,27950,27950,27950,145
20240905,151300,2548724900,27950,27950,27950,27950,29
20240905,151200,2547914350,27850,27950,27950,27850,315
20240905,151100,2539135400,27950,28000,28000,27900,406
20240905,151000,2527807800,27950,27900,28000,27900,654
20240905,150900,2509527550,27950,27950,27950,27900,39
20240905,150800,2508437550,27950,27950,27950,27950,63
20240905,150700,2506676700,27950,27900,27950,27900,292
20240905,150600,2498516550,27900,27950,27950,27900,105
20240905,150500,2495584500,27950,27950,27950,27900,44
20240905,150400,2494355800,27950,27950,27950,27900,128
20240905,150300,2490781350,27950,27950,27950,27950,103
20240905,150200,2487902500,27900,27900,27900,27900,87
20240905,150100,2485475200,27900,27950,27950,27900,89
20240905,150000,2482987900,27950,28000,28000,27950,249
20240905,145900,2476024400,27950,27950,27950,27950,84
20240905,145800,2473676600,27950,27950,27950,27950,31
20240905,145700,2472810150,27950,28000,28000,27950,85
20240905,145600,2470430850,28000,28000,28000,28000,248
20240905,145500,2463486850,27950,27950,28000,27950,309
20240905,145400,2454850050,27900,27950,27950,27900,157
20240905,145300,2450466200,27950,27950,27950,27900,63
20240905,145200,2448706050,27950,27950,27950,27950,29
20240905,145100,2447895500,27950,27900,27950,27900,149
20240905,145000,2443735950,27900,27950,27950,27900,87
20240905,144900,2441306750,27900,27950,27950,27900,76
20240905,144800,2439182600,27900,27950,27950,27900,16
20240905,144700,2438735550,27950,27950,27950,27950,104
20240905,144600,2435828750,27950,27950,27950,27950,24
20240905,144500,2435157950,27900,27900,27950,27900,99
20240905,144400,2432392100,27900,27900,27950,27900,41
20240905,144300,2431246800,27900,27950,27950,27900,515
20240905,144200,2416877600,27950,27950,27950,27950,38
20240905,144100,2415815500,27900,27900,27900,27900,145
20240905,144000,2411770000,27900,27900,27900,27900,35
20240905,143900,2410793500,27900,27900,27900,27850,351
20240905,143800,2401001150,27900,27950,27950,27900,37
20240905,143700,2399967100,27950,27950,27950,27950,28
20240905,143600,2399184500,27950,27900,27950,27900,238
20240905,143500,2392544250,27950,27900,27950,27900,415
20240905,143400,2380961050,27900,27850,27900,27850,1065
20240905,143300,2351266550,27850,27750,27850,27750,2439
20240905,143200,2283509350,27750,27750,27750,27750,43
20240905,143100,2282316100,27750,27750,27750,27750,58
20240905,143000,2280706600,27750,27700,27750,27700,54
20240905,142900,2279210400,27700,27700,27700,27700,88
20240905,142800,2276772800,27700,27700,27700,27700,50
20240905,142700,2275387800,27700,27700,27700,27700,472
20240905,142600,2262313400,27700,27700,27700,27700,62
20240905,142500,2260596000,27700,27700,27700,27700,13
20240905,142400,2260235900,27700,27700,27700,27700,62
20240905,142300,2258518500,27700,27700,27700,27700,271
20240905,142200,2251011800,27700,27700,27700,27650,586
20240905,142100,2234779650,27700,27650,27700,27650,217
20240905,142000,2228770750,27650,27600,27650,27600,826
20240905,141900,2205933850,27600,27650,27650,27600,92
20240905,141800,2203394550,27650,27650,27650,27650,69
20240905,141700,2201486700,27600,27600,27600,27600,205
20240905,141600,2195828700,27600,27600,27600,27600,47
20240905,141500,2194531500,27600,27600,27600,27600,45
20240905,141400,2193289500,27600,27600,27600,27600,101
20240905,141300,2190501900,27600,27550,27600,27550,43
20240905,141200,2189315350,27550,27550,27550,27550,462
20240905,141100,2176587250,27500,27500,27500,27500,140
20240905,141000,2172737250,27450,27450,27450,27450,210
20240905,140900,2166972750,27450,27500,27500,27450,56
20240905,140800,2165435500,27550,27550,27550,27550,35
20240905,140700,2164471250,27550,27550,27550,27450,124
20240905,140600,2161059150,27450,27450,27450,27450,122
20240905,140500,2157710250,27450,27500,27500,27450,24
20240905,140400,2157051400,27500,27500,27500,27500,15
20240905,140300,2156638900,27550,27500,27550,27500,65
20240905,140200,2154848250,27500,27500,27500,27500,571
20240905,140100,2139145750,27500,27500,27500,27500,0
20240905,140000,2139145750,27500,27500,27500,27500,29
20240905,135900,2138348250,27500,27500,27500,27500,63
20240905,135800,2136615750,27450,27550,27550,27450,435
20240905,135700,2124665750,27500,27500,27500,27500,3
20240905,135600,2124583250,27500,27500,27500,27500,96
20240905,135500,2121943250,27500,27500,27500,27500,78
20240905,135400,2119798250,27450,27500,27500,27450,102
20240905,135300,2116993300,27500,27550,27600,27500,349
20240905,135200,2107389500,27550,27550,27550,27550,0
20240905,135100,2107389500,27550,27550,27550,27550,3
20240905,135000,2107306850,27550,27500,27550,27500,111
20240905,134900,2104250400,27500,27500,27500,27500,53
20240905,134800,2102792900,27450,27450,27450,27450,75
20240905,134700,2100734150,27400,27400,27400,27400,0
20240905,134600,2100734150,27400,27400,27400,27400,1
20240905,134500,2100706750,27400,27400,27400,27400,0
20240905,134400,2100706750,27400,27400,27500,27400,722
20240905,134300,2080921150,27400,27400,27400,27400,239
20240905,134200,2074372550,27400,27400,27400,27400,0
20240905,134100,2074372550,27400,27400,27400,27400,0
20240905,134000,2074372550,27400,27450,27450,27400,157
20240905,133900,2070065500,27450,27550,27550,27450,161
20240905,133800,2065645050,27500,27550,27550,27500,228
20240905,133700,2059371500,27550,27500,27550,27500,20
20240905,133600,2058821450,27500,27550,27550,27500,46
20240905,133500,2057555050,27450,27450,27450,27450,35
20240905,133400,2056594300,27450,27450,27450,27450,0
20240905,133300,2056594300,27450,27500,27500,27450,85
20240905,133200,2054260800,27500,27500,27500,27450,297
20240905,133100,2046101500,27500,27550,27550,27500,105
20240905,133000,2043213750,27500,27500,27500,27500,63
20240905,132900,2041481250,27550,27550,27550,27550,66
20240905,132800,2039662950,27500,27500,27500,27500,103
20240905,132700,2036830450,27500,27550,27550,27500,272
20240905,132600,2029346850,27500,27500,27500,27500,50
20240905,132500,2027971850,27500,27500,27500,27500,0
20240905,132400,2027971850,27500,27500,27500,27500,1
20240905,132300,2027944350,27550,27550,27550,27500,519
20240905,132200,2013668500,27600,27600,27600,27600,48
20240905,132100,2012343700,27650,27500,27650,27500,664
20240905,132000,1994042650,27500,27450,27500,27450,69
20240905,131900,1992147200,27450,27450,27450,27450,0
20240905,131800,1992147200,27450,27500,27500,27450,199
20240905,131700,1986682650,27500,27550,27550,27500,119
20240905,131600,1983408750,27500,27500,27500,27500,82
20240905,131500,1981153750,27500,27450,27500,27400,243
20240905,131400,1974479750,27450,27450,27450,27450,17
20240905,131300,1974013100,27450,27450,27450,27450,40
20240905,131200,1972915100,27450,27500,27500,27450,46
20240905,131100,1971650700,27500,27450,27500,27450,31
20240905,131000,1970798350,27450,27450,27450,27450,21
20240905,130900,1970221900,27450,27450,27450,27400,235
20240905,130800,1963771650,27450,27450,27450,27450,36
20240905,130700,1962783450,27400,27400,27400,27400,36
20240905,130600,1961797050,27400,27400,27400,27400,2
20240905,130500,1961742250,27400,27400,27400,27400,71
20240905,130400,1959796850,27400,27250,27400,27250,177
20240905,130300,1954958000,27250,27350,27350,27250,36
20240905,130200,1953973500,27350,27350,27350,27350,13
20240905,130100,1953617950,27250,27250,27250,27250,500
20240905,130000,1939992950,27250,27350,27400,27250,1248
20240905,125900,1905925600,27400,27400,27400,27350,1234
20240905,125800,1872128650,27450,27450,27450,27450,545
20240905,125700,1857168400,27450,27500,27500,27450,28
20240905,125600,1856399650,27450,27550,27550,27450,401
20240905,125500,1845374850,27500,27500,27500,27500,260
20240905,125400,1838224850,27550,27500,27550,27500,41
20240905,125300,1837095400,27500,27500,27550,27500,124
20240905,125200,1833684500,27550,27500,27550,27500,59
20240905,125100,1832061650,27500,27550,27550,27500,87
20240905,125000,1829667300,27550,27500,27550,27500,53
20240905,124900,1828209750,27500,27500,27500,27500,1
20240905,124800,1828182250,27600,27500,27600,27500,879
20240905,124700,1804006650,27550,27550,27550,27550,0
20240905,124600,1804006650,27550,27550,27550,27550,40
20240905,124500,1802904650,27550,27500,27550,27500,73
20240905,124400,1800896150,27500,27550,27550,27500,76
20240905,124300,1798804200,27550,27550,27550,27550,176
20240905,124200,1793955400,27550,27500,27550,27500,736
20240905,124100,1773688750,27500,27500,27500,27500,11
20240905,124000,1773386250,27450,27450,27450,27450,0
20240905,123900,1773386250,27450,27500,27500,27450,539
20240905,123800,1758563800,27500,27500,27500,27450,204
20240905,123700,1752957400,27500,27500,27500,27500,79
20240905,123600,1750784900,27500,27500,27500,27500,9
20240905,123500,1750537400,27450,27500,27500,27450,212
20240905,123400,1744717850,27450,27500,27500,27450,428
20240905,123300,1732949700,27500,27600,27600,27500,228
20240905,123200,1726676900,27600,27600,27600,27600,37
20240905,123100,1725655700,27500,27500,27500,27500,200
20240905,123000,1720155700,27600,27600,27600,27600,10
20240905,122900,1719879700,27500,27500,27500,27500,23
20240905,122800,1719247200,27500,27550,27550,27500,204
20240905,122700,1713629050,27550,27600,27600,27550,30
20240905,122600,1712801150,27550,27550,27550,27550,10
20240905,122500,1712525650,27550,27500,27550,27500,221
20240905,122400,1706441200,27550,27550,27550,27550,68
20240905,122300,1704567800,27550,27600,27600,27550,162
20240905,122200,1700102550,27600,27600,27600,27600,31
20240905,122100,1699246950,27600,27550,27600,27550,185
20240905,122000,1694143450,27550,27600,27600,27550,151
20240905,121900,1689975900,27600,27600,27600,27600,160
20240905,121800,1685559900,27600,27600,27600,27600,26
20240905,121700,1684842300,27600,27600,27600,27600,94
20240905,121600,1682247900,27600,27600,27600,27600,2
20240905,121500,1682192700,27600,27650,27650,27600,164
20240905,121400,1677664900,27550,27550,27550,27550,3
20240905,121300,1677582250,27600,27600,27600,27600,5
20240905,121200,1677444250,27500,27550,27600,27500,1015
20240905,121100,1649482500,27600,27600,27600,27600,36
20240905,121000,1648488900,27550,27550,27550,27550,15
20240905,120900,1648075650,27550,27550,27550,27500,252
20240905,120800,1641136550,27600,27600,27600,27600,36
20240905,120700,1640142950,27600,27600,27600,27600,29
20240905,120600,1639342550,27550,27550,27550,27550,1
20240905,120500,1639315000,27600,27600,27600,27600,36
20240905,120400,1638321400,27600,27600,27600,27600,0
20240905,120300,1638321400,27600,27600,27600,27600,73
20240905,120200,1636306600,27600,27600,27600,27600,6
20240905,120100,1636141000,27550,27550,27550,27550,0
20240905,120000,1636141000,27550,27600,27600,27550,103
20240905,115900,1633299550,27650,27550,27650,27550,2
20240905,115800,1633244350,27650,27650,27650,27650,102
20240905,115700,1630424050,27500,27500,27500,27500,500
20240905,115600,1616674050,27500,27600,27600,27500,777
20240905,115500,1595273050,27600,27600,27600,27600,1
20240905,115400,1595245450,27650,27650,27650,27650,73
20240905,115300,1593227000,27650,27650,27650,27650,1
20240905,115200,1593199350,27600,27600,27600,27600,0
20240905,115100,1593199350,27600,27600,27600,27600,2
20240905,115000,1593144150,27650,27650,27650,27650,64
20240905,114900,1591374550,27600,27600,27600,27600,3
20240905,114800,1591291750,27600,27600,27600,27600,1
20240905,114700,1591264150,27600,27650,27650,27600,68
20240905,114600,1589384000,27700,27600,27700,27600,253
20240905,114500,1582395800,27550,27550,27550,27550,0
20240905,114400,1582395800,27550,27550,27550,27550,2
20240905,114300,1582340700,27600,27600,27600,27600,69
20240905,114200,1580436300,27600,27500,27600,27500,406
20240905,114100,1569230900,27500,27500,27550,27500,192
20240905,114000,1563943300,27450,27450,27450,27450,144
20240905,113900,1559990500,27450,27450,27450,27450,1
20240905,113800,1559963050,27450,27450,27450,27450,63
20240905,113700,1558233700,27450,27500,27500,27450,2
20240905,113600,1558178750,27500,27500,27500,27500,63
20240905,113500,1556446250,27500,27450,27500,27450,55
20240905,113400,1554934000,27500,27500,27500,27500,41
20240905,113300,1553806500,27500,27500,27500,27500,21
20240905,113200,1553229000,27500,27500,27500,27500,113
20240905,113100,1550121500,27550,27450,27550,27450,466
20240905,113000,1537313200,27450,27200,27450,27200,201
20240905,112900,1531808950,27300,27300,27300,27250,337
20240905,112800,1522609950,27300,27250,27300,27200,203
20240905,112700,1517073350,27200,27200,27200,27200,55
20240905,112600,1515577350,27200,27200,27200,27200,68
20240905,112500,1513727750,27250,27200,27300,27200,113
20240905,112400,1510643550,27200,27200,27200,27200,80
20240905,112300,1508467550,27200,27200,27300,27200,224
20240905,112200,1502374500,27200,27200,27200,27200,269
20240905,112100,1495057700,27200,27150,27200,27150,924
20240905,112000,1469943800,27150,27250,27250,27150,2456
20240905,111900,1403217700,27200,27300,27300,27200,1354
20240905,111800,1366310400,27300,27300,27300,27300,44
20240905,111700,1365109200,27200,27300,27300,27200,122
20240905,111600,1361785050,27350,27200,27450,27200,172
20240905,111500,1357101900,27450,27500,27500,27150,11126
20240905,111400,1053384650,27500,27550,27550,27500,350
20240905,111300,1043745450,27550,27600,27600,27550,70
20240905,111200,1041815500,27550,27600,27600,27550,110
20240905,111100,1038779750,27550,27550,27550,27550,132
20240905,111000,1035143150,27550,27550,27550,27550,151
20240905,110900,1030983100,27500,27500,27550,27500,366
20240905,110800,1020914650,27500,27600,27600,27500,55
20240905,110700,1019398900,27550,27550,27550,27550,297
20240905,110600,1011216550,27550,27550,27550,27500,138
20240905,110500,1007419650,27550,27550,27550,27500,71
20240905,110400,1005467000,27550,27550,27550,27500,501
20240905,110300,991666300,27550,27550,27550,27550,158
20240905,110200,987313400,27600,27600,27650,27600,834
20240905,110100,964292900,27650,27700,27700,27600,97
20240905,110000,961612000,27700,27700,27700,27600,46
20240905,105900,960340300,27600,27700,27700,27600,3279
20240905,105800,869651900,27700,27750,27750,27700,1462
20240905,105700,829089950,27800,27800,27800,27800,49
20240905,105600,827727750,27900,27800,27900,27800,103
20240905,105500,824863950,27800,27750,27800,27750,520
20240905,105400,810420700,27800,27800,27800,27800,22
20240905,105300,809809100,27800,27800,27800,27800,52
20240905,105200,808363500,27800,27800,27900,27750,1221
20240905,105100,774414750,27800,27800,27800,27800,0
20240905,105000,774414750,27800,27800,27800,27800,16
20240905,104900,773969950,27800,27950,27950,27800,726
20240905,104800,753756050,27850,27950,27950,27850,22
20240905,104700,753143250,27850,27850,27850,27850,1
20240905,104600,753115400,27900,27900,27900,27900,48
20240905,104500,751776200,27900,27950,27950,27900,110
20240905,104400,748707100,27950,27950,27950,27950,72
20240905,104300,746694700,27950,27950,27950,27950,45
20240905,104200,745436950,27850,27850,27850,27850,0
20240905,104100,745436950,27850,27850,27850,27850,69
20240905,104000,743515300,27850,27850,27850,27850,25
20240905,103900,742819050,27950,27950,27950,27950,1
20240905,103800,742791100,27850,27850,27850,27850,2
20240905,103700,742735400,27850,27900,27900,27850,42
20240905,103600,741563800,27850,27850,27850,27850,0
20240905,103500,741563800,27850,27900,27950,27850,168
20240905,103400,736879000,27900,27900,27900,27900,0
20240905,103300,736879000,27900,27900,27900,27900,4
20240905,103200,736767400,27900,27900,27900,27900,83
20240905,103100,734451700,27950,27850,27950,27850,16
20240905,103000,734006000,27850,27950,27950,27850,109
20240905,102900,730969950,27950,27900,27950,27850,72
20240905,102800,728964350,27950,27900,27950,27850,51
20240905,102700,727543200,27950,27950,27950,27900,70
20240905,102600,725588100,27950,27950,27950,27950,23
20240905,102500,724945250,27850,27950,27950,27850,37
20240905,102400,723914100,27850,27850,27950,27850,43
20240905,102300,722716250,27850,27950,27950,27850,49
20240905,102200,721347200,27850,27950,27950,27850,80
20240905,102100,719116600,27950,27950,27950,27900,137
20240905,102000,715292150,27900,27900,27950,27900,252
20240905,101900,708258650,27900,27900,27950,27900,41
20240905,101800,707114400,27900,28000,28000,27900,139
20240905,101700,703225750,28000,27950,28000,27900,912
20240905,101600,677753650,28000,28050,28050,27950,48
20240905,101500,676409450,27950,28050,28050,27950,4
20240905,101400,676297350,28050,28050,28050,27950,51
20240905,101300,674867300,28050,28050,28050,27950,46
20240905,101200,673577400,27950,28050,28050,27950,293
20240905,101100,665374450,27950,28050,28050,27950,22
20240905,101000,664758850,28050,28000,28050,27950,149
20240905,100900,660587350,28000,28000,28050,28000,106
20240905,100800,657616600,28050,28000,28050,28000,130
20240905,100700,653970950,28000,28050,28050,28000,208
20240905,100600,648146600,28000,28050,28150,28000,120
20240905,100500,644785050,28050,27950,28150,27950,861
20240905,100400,620627400,27950,27950,27950,27900,309
20240905,100300,611992200,27950,27950,28000,27900,71
20240905,100200,610006950,28000,27950,28000,27950,109
20240905,100100,606960200,27950,27950,28000,27950,105
20240905,100000,604024600,27950,27950,27950,27950,1
20240905,095900,603996650,27950,27950,27950,27950,55
20240905,095800,602459400,27950,27950,27950,27950,0
20240905,095700,602459400,27950,28000,28000,27950,521
20240905,095600,587872000,28000,28000,28000,28000,909
20240905,095500,562420000,28000,27950,28000,27950,262
20240905,095400,555096850,27850,27800,27850,27800,177
20240905,095300,550167800,27800,27850,27850,27800,17
20240905,095200,549694450,27800,27850,27850,27800,83
20240905,095100,547383150,27850,27800,27850,27800,63
20240905,095000,545631400,27800,27800,27850,27800,148
20240905,094900,541515000,27800,27800,27800,27800,42
20240905,094800,540347400,27800,27800,27800,27800,0
20240905,094700,540347400,27800,27800,27800,27800,204
20240905,094600,534676200,27800,27850,27850,27800,79
20240905,094500,532479350,27850,27850,27850,27850,160
20240905,094400,528023350,27850,27850,27900,27850,304
20240905,094300,519547800,27850,27850,27850,27850,0
20240905,094200,519547800,27850,27850,27850,27850,165
20240905,094100,514952550,27850,27800,27850,27800,120
20240905,094000,511615550,27800,27800,27800,27800,0
20240905,093900,511615550,27800,27850,27850,27800,159
20240905,093800,507192400,27850,27850,27850,27850,0
20240905,093700,507192400,27850,27800,27850,27800,1102
20240905,093600,476549350,27800,27800,27800,27800,0
20240905,093500,476549350,27800,28000,28000,27800,889
20240905,093400,451750800,28000,28000,28000,28000,1
20240905,093300,451722800,27900,27900,28000,27900,36
20240905,093200,450717750,27900,28000,28000,27900,35
20240905,093100,449741150,27900,27950,27950,27900,311
20240905,093000,441049250,27900,27950,27950,27900,2
20240905,092900,440993400,27950,28000,28000,27850,630
20240905,092800,423381750,27850,27900,28000,27850,218
20240905,092700,417294200,27900,27850,27900,27800,168
20240905,092600,412611500,27800,27800,27800,27800,60
20240905,092500,410943500,27750,27800,27800,27750,116
20240905,092400,407719800,27750,27800,27800,27700,652
20240905,092300,389651150,27800,27700,27800,27700,265
20240905,092200,382292550,27700,27700,27750,27700,252
20240905,092100,375311150,27650,27750,27750,27650,367
20240905,092000,365162500,27700,27750,27800,27700,1400
20240905,091900,326352600,27750,28000,28000,27750,1365
20240905,091800,288313350,28000,27850,28000,27850,285
20240905,091700,280368550,27750,27750,27750,27750,0
20240905,091600,280368550,27750,27800,27800,27750,367
20240905,091500,270166200,27750,27700,27750,27700,1016
20240905,091400,241994900,27700,27750,27800,27700,1002
20240905,091300,214199750,27750,27750,27750,27750,62
20240905,091200,212479250,27750,27800,27850,27750,1507
20240905,091100,170569450,27800,27800,27800,27800,217
20240905,091000,164536850,27800,27850,27950,27800,178
20240905,090900,159586550,27950,27850,27950,27850,456
20240905,090800,146882850,27950,27950,27950,27850,284
20240905,090700,138959150,27850,27900,27950,27850,918
20240905,090600,113368350,27900,27900,28050,27900,129
20240905,090500,109763750,28000,28000,28050,27950,270
20240905,090400,102214950,27950,28000,28000,27950,175
20240905,090300,97316000,27900,28000,28000,27900,116
20240905,090200,94069400,27900,28050,28050,27900,497
20240905,090100,80168850,28000,28150,28150,28000,1227
20240905,090000,45753450,28100,28050,28100,28050,1631