KissMeData/001060/min/candle-20240708.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,183300,6452107850,32750,32750,32750,32750,3453
20240708,183200,6452107850,32750,32750,32750,32750,0
20240708,183100,6452107850,32750,32750,32750,32750,0
20240708,183000,6452107850,32750,32750,32750,32750,0
20240708,182900,6452107850,32750,32750,32750,32750,0
20240708,182800,6452107850,32750,32750,32750,32750,0
20240708,182700,6452107850,32750,32750,32750,32750,0
20240708,182600,6452107850,32750,32750,32750,32750,0
20240708,182500,6452107850,32750,32750,32750,32750,0
20240708,182400,6452107850,32750,32750,32750,32750,0
20240708,182300,6452107850,32750,32750,32750,32750,0
20240708,182200,6452107850,32750,32750,32750,32750,0
20240708,182100,6452107850,32750,32750,32750,32750,0
20240708,182000,6452107850,32750,32750,32750,32750,0
20240708,181900,6452107850,32750,32750,32750,32750,0
20240708,181800,6452107850,32750,32750,32750,32750,0
20240708,181700,6452107850,32750,32750,32750,32750,0
20240708,181600,6452107850,32750,32750,32750,32750,0
20240708,181500,6452107850,32750,32750,32750,32750,0
20240708,181400,6452107850,32750,32750,32750,32750,0
20240708,181300,6452107850,32750,32750,32750,32750,0
20240708,181200,6452107850,32750,32750,32750,32750,0
20240708,181100,6452107850,32750,32750,32750,32750,0
20240708,181000,6452107850,32750,32750,32750,32750,0
20240708,180900,6452107850,32750,32750,32750,32750,0
20240708,180800,6452107850,32750,32750,32750,32750,0
20240708,180700,6452107850,32750,32750,32750,32750,0
20240708,180600,6452107850,32750,32750,32750,32750,0
20240708,180500,6452107850,32750,32750,32750,32750,0
20240708,180400,6452107850,32750,32750,32750,32750,0
20240708,180300,6452107850,32750,32750,32750,32750,3453
20240708,180200,6452107850,32750,32750,32750,32750,0
20240708,180100,6452107850,32750,32750,32750,32750,0
20240708,180000,6452107850,32750,32750,32750,32750,0
20240708,175900,6452107850,32750,32750,32750,32750,0
20240708,175800,6452107850,32750,32750,32750,32750,0
20240708,175700,6452107850,32750,32750,32750,32750,0
20240708,175600,6452107850,32750,32750,32750,32750,0
20240708,175500,6452107850,32750,32750,32750,32750,0
20240708,175400,6452107850,32750,32750,32750,32750,0
20240708,175300,6452107850,32750,32750,32750,32750,0
20240708,175200,6452107850,32750,32750,32750,32750,0
20240708,175100,6452107850,32750,32750,32750,32750,0
20240708,175000,6452107850,32750,32750,32750,32750,0
20240708,174900,6452107850,32750,32750,32750,32750,0
20240708,174800,6452107850,32750,32750,32750,32750,0
20240708,174700,6452107850,32750,32750,32750,32750,0
20240708,174600,6452107850,32750,32750,32750,32750,0
20240708,174500,6452107850,32750,32750,32750,32750,0
20240708,174400,6452107850,32750,32750,32750,32750,0
20240708,174300,6452107850,32750,32750,32750,32750,0
20240708,174200,6452107850,32750,32750,32750,32750,0
20240708,174100,6452107850,32750,32750,32750,32750,0
20240708,174000,6452107850,32750,32750,32750,32750,0
20240708,173900,6452107850,32750,32750,32750,32750,0
20240708,173800,6452107850,32750,32750,32750,32750,0
20240708,173700,6452107850,32750,32750,32750,32750,0
20240708,173600,6452107850,32750,32750,32750,32750,0
20240708,173500,6452107850,32750,32750,32750,32750,0
20240708,173400,6452107850,32750,32750,32750,32750,0
20240708,173300,6452107850,32750,32750,32750,32750,3453
20240708,173200,6452107850,32750,32750,32750,32750,0
20240708,173100,6452107850,32750,32750,32750,32750,0
20240708,173000,6452107850,32750,32750,32750,32750,0
20240708,172900,6452107850,32750,32750,32750,32750,0
20240708,172800,6452107850,32750,32750,32750,32750,0
20240708,172700,6452107850,32750,32750,32750,32750,0
20240708,172600,6452107850,32750,32750,32750,32750,0
20240708,172500,6452107850,32750,32750,32750,32750,0
20240708,172400,6452107850,32750,32750,32750,32750,0
20240708,172300,6452107850,32750,32750,32750,32750,0
20240708,172200,6452107850,32750,32750,32750,32750,0
20240708,172100,6452107850,32750,32750,32750,32750,0
20240708,172000,6452107850,32750,32750,32750,32750,0
20240708,171900,6452107850,32750,32750,32750,32750,0
20240708,171800,6452107850,32750,32750,32750,32750,0
20240708,171700,6452107850,32750,32750,32750,32750,0
20240708,171600,6452107850,32750,32750,32750,32750,0
20240708,171500,6452107850,32750,32750,32750,32750,0
20240708,171400,6452107850,32750,32750,32750,32750,0
20240708,171300,6452107850,32750,32750,32750,32750,0
20240708,171200,6452107850,32750,32750,32750,32750,0
20240708,171100,6452107850,32750,32750,32750,32750,0
20240708,171000,6452107850,32750,32750,32750,32750,0
20240708,170900,6452107850,32750,32750,32750,32750,0
20240708,170800,6452107850,32750,32750,32750,32750,0
20240708,170700,6452107850,32750,32750,32750,32750,0
20240708,170600,6452107850,32750,32750,32750,32750,0
20240708,170500,6452107850,32750,32750,32750,32750,0
20240708,170400,6452107850,32750,32750,32750,32750,0
20240708,170300,6452107850,32750,32750,32750,32750,3453
20240708,170200,6452107850,32750,32750,32750,32750,0
20240708,170100,6452107850,32750,32750,32750,32750,0
20240708,170000,6452107850,32750,32750,32750,32750,0
20240708,165900,6452107850,32750,32750,32750,32750,0
20240708,165800,6452107850,32750,32750,32750,32750,0
20240708,165700,6452107850,32750,32750,32750,32750,0
20240708,165600,6452107850,32750,32750,32750,32750,0
20240708,165500,6452107850,32750,32750,32750,32750,0
20240708,165400,6452107850,32750,32750,32750,32750,0
20240708,165300,6452107850,32750,32750,32750,32750,0
20240708,165200,6452107850,32750,32750,32750,32750,0
20240708,165100,6452107850,32750,32750,32750,32750,0
20240708,165000,6452107850,32750,32750,32750,32750,0
20240708,164900,6452107850,32750,32750,32750,32750,0
20240708,164800,6452107850,32750,32750,32750,32750,0
20240708,164700,6452107850,32750,32750,32750,32750,0
20240708,164600,6452107850,32750,32750,32750,32750,0
20240708,164500,6452107850,32750,32750,32750,32750,0
20240708,164400,6452107850,32750,32750,32750,32750,0
20240708,164300,6452107850,32750,32750,32750,32750,0
20240708,164200,6452107850,32750,32750,32750,32750,0
20240708,164100,6452107850,32750,32750,32750,32750,0
20240708,164000,6452107850,32750,32750,32750,32750,0
20240708,163900,6452107850,32750,32750,32750,32750,0
20240708,163800,6452107850,32750,32750,32750,32750,0
20240708,163700,6452107850,32750,32750,32750,32750,0
20240708,163600,6452107850,32750,32750,32750,32750,0
20240708,163500,6452107850,32750,32750,32750,32750,0
20240708,163400,6452107850,32750,32750,32750,32750,0
20240708,163300,6452107850,32750,32750,32750,32750,3453
20240708,163200,6452107850,32750,32750,32750,32750,0
20240708,163100,6452107850,32750,32750,32750,32750,0
20240708,163000,6452107850,32750,32750,32750,32750,0
20240708,162900,6452107850,32750,32750,32750,32750,0
20240708,162800,6452107850,32750,32750,32750,32750,0
20240708,162700,6452107850,32750,32750,32750,32750,0
20240708,162600,6452107850,32750,32750,32750,32750,0
20240708,162500,6452107850,32750,32750,32750,32750,0
20240708,162400,6452107850,32750,32750,32750,32750,0
20240708,162300,6452107850,32750,32750,32750,32750,0
20240708,162200,6452107850,32750,32750,32750,32750,0
20240708,162100,6452107850,32750,32750,32750,32750,0
20240708,162000,6452107850,32750,32750,32750,32750,0
20240708,161900,6452107850,32750,32750,32750,32750,0
20240708,161800,6452107850,32750,32750,32750,32750,0
20240708,161700,6452107850,32750,32750,32750,32750,0
20240708,161600,6452107850,32750,32750,32750,32750,0
20240708,161500,6452107850,32750,32750,32750,32750,0
20240708,161400,6452107850,32750,32750,32750,32750,0
20240708,161300,6452107850,32750,32750,32750,32750,0
20240708,161200,6452107850,32750,32750,32750,32750,0
20240708,161100,6452107850,32750,32750,32750,32750,0
20240708,161000,6452107850,32750,32750,32750,32750,0
20240708,160900,6452107850,32750,32750,32750,32750,0
20240708,160800,6452107850,32750,32750,32750,32750,0
20240708,160700,6452107850,32750,32750,32750,32750,0
20240708,160600,6452107850,32750,32750,32750,32750,0
20240708,160500,6452107850,32750,32750,32750,32750,0
20240708,160400,6452107850,32750,32750,32750,32750,0
20240708,160300,6452107850,32750,32750,32750,32750,3453
20240708,160200,6452107850,32750,32750,32750,32750,0
20240708,160100,6452107850,32750,32750,32750,32750,0
20240708,160000,6452107850,32750,32750,32750,32750,0
20240708,155900,6452107850,32750,32750,32750,32750,0
20240708,155800,6452107850,32750,32750,32750,32750,0
20240708,155700,6452107850,32750,32750,32750,32750,0
20240708,155600,6452107850,32750,32750,32750,32750,0
20240708,155500,6452107850,32750,32750,32750,32750,0
20240708,155400,6452107850,32750,32750,32750,32750,0
20240708,155300,6452107850,32750,32750,32750,32750,0
20240708,155200,6452107850,32750,32750,32750,32750,0
20240708,155100,6452107850,32750,32750,32750,32750,0
20240708,155000,6452107850,32750,32750,32750,32750,0
20240708,154900,6452107850,32750,32750,32750,32750,0
20240708,154800,6452107850,32750,32750,32750,32750,0
20240708,154700,6452107850,32750,32750,32750,32750,0
20240708,154600,6452107850,32750,32750,32750,32750,0
20240708,154500,6452107850,32750,32750,32750,32750,0
20240708,154400,6452107850,32750,32750,32750,32750,0
20240708,154300,6452107850,32750,32750,32750,32750,0
20240708,154200,6452107850,32750,32750,32750,32750,0
20240708,154100,6452107850,32750,32750,32750,32750,0
20240708,154000,6452107850,32750,32750,32750,32750,0
20240708,153900,6452107850,32750,32750,32750,32750,0
20240708,153800,6452107850,32750,32750,32750,32750,0
20240708,153700,6452107850,32750,32750,32750,32750,0
20240708,153600,6452107850,32750,32750,32750,32750,0
20240708,153500,6452107850,32750,32750,32750,32750,0
20240708,153400,6452107850,32750,32750,32750,32750,0
20240708,153300,6452107850,32750,32750,32750,32750,3453
20240708,153200,6452107850,32750,32750,32750,32750,0
20240708,153100,6452107850,32750,32750,32750,32750,0
20240708,153000,6452107850,32750,32750,32750,32750,3453
20240708,152900,6339022100,32900,32900,32900,32900,0
20240708,152800,6339022100,32900,32900,32900,32900,0
20240708,152700,6339022100,32900,32900,32900,32900,0
20240708,152600,6339022100,32900,32900,32900,32900,0
20240708,152500,6339022100,32900,32900,32900,32900,0
20240708,152400,6339022100,32900,32900,32900,32900,0
20240708,152300,6339022100,32900,32900,32900,32900,0
20240708,152200,6339022100,32900,32900,32900,32900,0
20240708,152100,6339022100,32900,32900,32900,32900,0
20240708,152000,6339022100,32900,32900,32900,32900,0
20240708,151900,6339022100,32900,32750,32900,32750,534
20240708,151800,6321515300,32750,32800,32800,32750,578
20240708,151700,6302561000,32800,32900,32900,32800,1356
20240708,151600,6258005650,32900,32900,32900,32900,325
20240708,151500,6247313150,32900,32900,32950,32900,183
20240708,151400,6241291650,32900,32900,32950,32900,536
20240708,151300,6223656800,32900,32850,32900,32850,508
20240708,151200,6206943900,32900,32850,32900,32850,27
20240708,151100,6206056850,32900,32900,32950,32900,357
20240708,151000,6194311300,32900,32900,32950,32900,977
20240708,150900,6162166350,32950,32950,32950,32900,433
20240708,150800,6147918100,32950,32950,32950,32900,1013
20240708,150700,6114540700,32950,32950,33000,32950,111
20240708,150600,6110883200,32900,32950,32950,32900,66
20240708,150500,6108708650,32950,32950,32950,32950,504
20240708,150400,6092101850,32950,32950,32950,32950,1114
20240708,150300,6055395550,32950,32950,33000,32950,645
20240708,150200,6034134850,32950,32950,33000,32950,1268
20240708,150100,5992310900,32950,32950,32950,32900,161
20240708,150000,5987006000,32950,32950,33000,32950,198
20240708,145900,5980481850,32950,32950,32950,32950,101
20240708,145800,5977153900,32950,32950,32950,32950,76
20240708,145700,5974649700,32950,33000,33000,32950,335
20240708,145600,5963610700,33000,33000,33000,33000,42
20240708,145500,5962224700,33000,33000,33000,33000,31
20240708,145400,5961201700,32950,32950,32950,32950,44
20240708,145300,5959751900,33050,33000,33050,33000,1003
20240708,145200,5926625350,33050,33000,33050,33000,875
20240708,145100,5897749350,33050,33000,33050,33000,59
20240708,145000,5895801350,33000,33050,33050,33000,878
20240708,144900,5866784650,33000,33000,33000,33000,106
20240708,144800,5863286650,33000,33050,33050,33000,2
20240708,144700,5863220600,33000,33000,33000,33000,84
20240708,144600,5860448600,33000,33000,33000,32950,196
20240708,144500,5853980650,32950,33000,33000,32950,489
20240708,144400,5837843700,33000,33050,33050,33000,587
20240708,144300,5818472450,33000,33050,33050,33000,214
20240708,144200,5811400200,33000,33050,33050,33000,362
20240708,144100,5799439300,33050,32950,33050,32950,965
20240708,144000,5767567500,33000,33050,33050,33000,967
20240708,143900,5735639000,33050,33000,33050,33000,654
20240708,143800,5714044350,33000,33000,33000,33000,957
20240708,143700,5682463350,33000,33050,33050,33000,575
20240708,143600,5663460400,33000,33000,33000,33000,1541
20240708,143500,5612607400,33000,32950,33000,32950,8
20240708,143400,5612343550,32950,32950,33000,32900,193
20240708,143300,5605984250,32950,32900,32950,32900,365
20240708,143200,5593962600,32950,32800,32950,32800,102
20240708,143100,5590611900,32800,32850,32850,32800,821
20240708,143000,5563678650,32900,32900,32900,32850,59
20240708,142900,5561737600,32950,32900,32950,32900,130
20240708,142800,5557454600,32900,32900,32900,32900,132
20240708,142700,5553111800,32900,32900,32950,32900,13
20240708,142600,5552684050,32900,32900,32900,32900,118
20240708,142500,5548801850,32900,32900,32900,32900,54
20240708,142400,5547025250,32900,32850,32900,32850,256
20240708,142300,5538602900,32750,32900,32900,32750,3
20240708,142200,5538504350,32850,32750,32850,32750,1165
20240708,142100,5500266450,32800,32700,32800,32700,423
20240708,142000,5486434250,32700,32750,32750,32700,390
20240708,141900,5473661950,32750,32750,32750,32700,517
20240708,141800,5456730350,32800,32750,32800,32750,417
20240708,141700,5443073500,32800,32750,32800,32750,41
20240708,141600,5441730700,32800,32700,32800,32700,122
20240708,141500,5437732250,32700,32700,32700,32700,1
20240708,141400,5437699550,32700,32700,32700,32700,88
20240708,141300,5434821950,32700,32750,32800,32650,4792
20240708,141200,5278034650,32750,32750,32750,32750,91
20240708,141100,5275054400,32750,32800,32800,32750,41
20240708,141000,5273710800,32800,32800,32800,32800,432
20240708,140900,5259541200,32800,32800,32800,32800,55
20240708,140800,5257737200,32800,32800,32800,32800,637
20240708,140700,5236843600,32800,32800,32800,32800,413
20240708,140600,5223297200,32800,32750,32800,32750,355
20240708,140500,5211669850,32750,32850,32850,32750,1375
20240708,140400,5166573850,32850,32850,32850,32800,268
20240708,140300,5157770650,32850,32900,32900,32850,845
20240708,140200,5129978500,32900,32900,32900,32900,46
20240708,140100,5128465100,32900,32950,32950,32900,102
20240708,140000,5125104250,32950,32900,32950,32900,202
20240708,135900,5118458350,32950,32900,32950,32900,245
20240708,135800,5110388900,32950,32950,32950,32950,23
20240708,135700,5109631050,32900,32950,33000,32900,530
20240708,135600,5092154450,32900,32900,32900,32900,1
20240708,135500,5092121550,32900,32850,32900,32850,142
20240708,135400,5087449800,32850,32850,32850,32850,3
20240708,135300,5087351250,32850,32850,32850,32850,0
20240708,135200,5087351250,32850,32850,32850,32850,83
20240708,135100,5084624700,32850,32850,32850,32850,87
20240708,135000,5081766750,32850,32900,32900,32850,456
20240708,134900,5066787100,32900,32950,32950,32900,612
20240708,134800,5046650800,32900,32900,32900,32900,66
20240708,134700,5044479400,32900,32900,32900,32900,5
20240708,134600,5044314900,32900,32950,32950,32900,84
20240708,134500,5041549250,32950,32950,32950,32950,118
20240708,134400,5037661150,32950,32950,32950,32950,61
20240708,134300,5035651200,32950,32950,32950,32950,15
20240708,134200,5035156950,32950,32950,32950,32950,1
20240708,134100,5035124000,32950,33000,33000,32950,39
20240708,134000,5033838700,33000,32950,33000,32950,70
20240708,133900,5031530550,32950,32950,32950,32950,218
20240708,133800,5024347450,32950,32950,32950,32950,75
20240708,133700,5021876200,33000,33000,33000,33000,51
20240708,133600,5020193200,33000,33000,33000,33000,90
20240708,133500,5017223200,33000,33000,33000,32950,139
20240708,133400,5012636250,33000,32950,33000,32950,31
20240708,133300,5011614200,32900,32900,32900,32900,0
20240708,133200,5011614200,32900,32900,33000,32900,103
20240708,133100,5008222850,33000,33000,33000,32900,33
20240708,133000,5007136850,33000,32900,33000,32900,103
20240708,132900,5003738000,32900,32900,32900,32900,115
20240708,132800,4999954500,32900,32900,32900,32900,4
20240708,132700,4999822900,32900,33000,33000,32900,107
20240708,132600,4996294900,33000,32900,33000,32900,707
20240708,132500,4973026600,32900,32900,32900,32900,75
20240708,132400,4970559100,32900,33000,33000,32900,611
20240708,132300,4950426600,32950,33000,33000,32950,54
20240708,132200,4948647150,33000,33000,33000,33000,40
20240708,132100,4947327150,33000,33000,33000,33000,682
20240708,132000,4924821150,32950,32950,32950,32950,36
20240708,131900,4923634950,32950,32950,32950,32950,318
20240708,131800,4913156850,33000,33000,33000,33000,105
20240708,131700,4909691850,33000,33100,33100,33000,326
20240708,131600,4898933750,33000,33050,33050,33000,934
20240708,131500,4868070200,33100,33100,33100,33100,42
20240708,131400,4866680000,33050,33100,33100,33050,55
20240708,131300,4864859800,33100,33100,33100,33100,1
20240708,131200,4864826700,33100,33100,33150,33100,805
20240708,131100,4838181100,33050,33000,33050,33000,158
20240708,131000,4832960600,33000,33000,33050,33000,534
20240708,130900,4815312600,33000,33000,33000,33000,2
20240708,130800,4815246600,33000,33000,33050,33000,129
20240708,130700,4810983500,33000,33050,33050,33000,215
20240708,130600,4803882950,33050,33000,33050,33000,2273
20240708,130500,4728868500,32950,32800,32950,32800,3851
20240708,130400,4602135350,32800,32900,32900,32800,70
20240708,130300,4599836350,32900,32900,32900,32900,3
20240708,130200,4599737650,32800,32800,32800,32800,937
20240708,130100,4569004050,32800,32850,32850,32800,257
20240708,130000,4560562400,32850,32850,32850,32850,1
20240708,125900,4560529550,32800,32800,32800,32800,439
20240708,125800,4546130350,32800,32800,32800,32800,26
20240708,125700,4545277550,32800,32850,32850,32800,63
20240708,125600,4543211000,32850,32800,32850,32800,25
20240708,125500,4542390450,32800,32800,32800,32800,48
20240708,125400,4540816050,32850,32850,32850,32850,0
20240708,125300,4540816050,32850,32850,32850,32850,0
20240708,125200,4540816050,32850,32850,32850,32850,240
20240708,125100,4532932050,32850,32900,32900,32850,915
20240708,125000,4502841600,32900,32900,32900,32900,0
20240708,124900,4502841600,32900,32900,32900,32900,2
20240708,124800,4502775800,32900,32850,32900,32850,318
20240708,124700,4492316400,32850,32850,32850,32850,17
20240708,124600,4491757950,32850,32850,32900,32850,60
20240708,124500,4489786900,32850,32850,32850,32850,0
20240708,124400,4489786900,32850,32850,32850,32850,4
20240708,124300,4489655500,32850,32900,32900,32850,108
20240708,124200,4486106700,32900,32850,32900,32850,3
20240708,124100,4486008100,32850,32850,32850,32850,115
20240708,124000,4482230350,32850,32900,32900,32850,369
20240708,123900,4470090300,32950,32900,32950,32900,202
20240708,123800,4463444450,32950,32850,32950,32850,533
20240708,123700,4445914700,32850,32850,32850,32850,157
20240708,123600,4440757250,32900,32850,32900,32850,42
20240708,123500,4439377500,32850,32800,32850,32800,6
20240708,123400,4439180650,32800,32800,32850,32800,232
20240708,123300,4431567100,32800,32800,32800,32800,117
20240708,123200,4427729500,32850,32800,32850,32800,51
20240708,123100,4426056100,32800,32800,32800,32800,1
20240708,123000,4426023300,32850,32900,32900,32850,160
20240708,122900,4420767250,32900,32900,32900,32900,1
20240708,122800,4420734350,32900,32900,32900,32900,14
20240708,122700,4420273750,32900,32850,32900,32850,590
20240708,122600,4400891850,32900,32900,32900,32900,2
20240708,122500,4400826050,32900,32900,32900,32900,0
20240708,122400,4400826050,32900,32900,32900,32900,79
20240708,122300,4398226950,32900,32900,32900,32900,100
20240708,122200,4394936950,32850,32800,32850,32800,88
20240708,122100,4392046400,32800,32800,32800,32800,402
20240708,122000,4378860800,32800,32800,32800,32800,73
20240708,121900,4376466400,32850,32850,32850,32850,306
20240708,121800,4366414300,32800,32850,32850,32800,10
20240708,121700,4366085850,32850,32850,32850,32850,1
20240708,121600,4366053000,32850,32800,32850,32800,187
20240708,121500,4359919350,32800,32900,32900,32800,69
20240708,121400,4357656050,32800,32800,32800,32800,2
20240708,121300,4357590450,32800,32800,32800,32800,20
20240708,121200,4356934450,32800,32850,32850,32800,157
20240708,121100,4351784550,32800,32850,32850,32800,243
20240708,121000,4343810650,32850,32850,32850,32850,1253
20240708,120900,4302649600,32900,32900,32950,32900,410
20240708,120800,4289159850,32900,32900,32900,32900,59
20240708,120700,4287218750,32900,32900,32900,32900,5
20240708,120600,4287054250,32900,32900,32900,32900,47
20240708,120500,4285507950,32900,32900,32900,32900,342
20240708,120400,4274256150,32900,32900,32900,32900,103
20240708,120300,4270867450,32950,32900,32950,32900,220
20240708,120200,4263628450,32900,32900,32950,32900,68
20240708,120100,4261390700,32900,32900,32900,32900,0
20240708,120000,4261390700,32900,32900,32900,32900,5
20240708,115900,4261226200,32900,32900,32900,32900,58
20240708,115800,4259318000,32900,32950,32950,32900,204
20240708,115700,4252606300,32900,32900,32900,32900,305
20240708,115600,4242571800,32900,32900,32950,32900,40
20240708,115500,4241255750,32900,32900,32900,32900,52
20240708,115400,4239544950,32900,32900,33000,32900,120
20240708,115300,4235592000,32900,32950,32950,32900,810
20240708,115200,4208917050,33000,33000,33000,33000,2
20240708,115100,4208851050,33000,33000,33000,33000,7
20240708,115000,4208620050,32900,32950,33000,32900,112
20240708,114900,4204925300,32900,32950,33000,32900,279
20240708,114800,4195741900,32900,32900,32900,32900,131
20240708,114700,4191432000,32950,33000,33000,32950,123
20240708,114600,4187379100,32950,32950,32950,32950,334
20240708,114500,4176373800,32950,32950,32950,32950,289
20240708,114400,4166851250,32900,32900,32900,32850,396
20240708,114300,4153825050,32850,32850,32850,32850,127
20240708,114200,4149653100,32850,32850,32850,32850,18
20240708,114100,4149061800,32900,32850,32900,32850,155
20240708,114000,4143965700,32850,32850,32850,32850,6
20240708,113900,4143768600,32900,32900,32900,32850,78
20240708,113800,4141204300,32900,32900,32900,32850,200
20240708,113700,4134633050,32850,32850,32900,32850,160
20240708,113600,4129376800,32850,32900,32900,32850,457
20240708,113500,4114341600,32900,32900,32900,32900,19
20240708,113400,4113716500,32900,32900,32900,32900,207
20240708,113300,4106906200,32950,32950,32950,32950,164
20240708,113200,4101502400,32950,32950,32950,32950,11
20240708,113100,4101139950,33000,33050,33050,33000,1144
20240708,113000,4063384050,33050,33050,33050,33000,400
20240708,112900,4050165200,33050,33050,33100,33050,922
20240708,112800,4019692550,33050,33100,33100,33050,664
20240708,112700,3997714200,33100,33150,33150,33100,85
20240708,112600,3994896600,33100,33050,33150,33050,382
20240708,112500,3982243850,33150,33100,33150,33050,381
20240708,112400,3969622000,33100,33100,33150,33100,858
20240708,112300,3941220050,33100,33150,33150,33100,576
20240708,112200,3922125700,33150,33050,33150,33050,714
20240708,112100,3898493450,33050,33100,33100,33050,136
20240708,112000,3893991900,33100,33050,33100,33050,113
20240708,111900,3890251650,33050,33050,33100,33050,647
20240708,111800,3868862300,33000,33050,33050,33000,928
20240708,111700,3838217550,33050,33050,33050,33050,2
20240708,111600,3838151450,33000,33000,33000,33000,51
20240708,111500,3836468450,33050,33000,33050,33000,303
20240708,111400,3826459450,33000,33000,33050,32950,813
20240708,111300,3799629200,33000,33000,33000,33000,345
20240708,111200,3788244200,33000,33000,33050,33000,158
20240708,111100,3783030150,33000,33000,33000,32950,1252
20240708,111000,3741714350,33000,33050,33050,33000,171
20240708,110900,3736070500,33050,33100,33100,33050,665
20240708,110800,3714091300,33100,33100,33150,33050,649
20240708,110700,3692622350,33100,33150,33200,33100,2544
20240708,110600,3608342400,33150,33100,33150,33050,2736
20240708,110500,3517765750,33050,32950,33050,32900,3829
20240708,110400,3391412650,32900,32950,32950,32900,594
20240708,110300,3371850900,32950,32900,32950,32850,365
20240708,110200,3359842100,32900,32850,32950,32850,199
20240708,110100,3353290250,32850,32900,32950,32800,76
20240708,110000,3350790400,32900,32800,32900,32800,1658
20240708,105900,3296316100,32750,32750,32750,32700,206
20240708,105800,3289571700,32750,32700,32750,32700,259
20240708,105700,3281090800,32700,32700,32700,32700,12
20240708,105600,3280698400,32750,32750,32750,32750,11
20240708,105500,3280338150,32750,32700,32750,32700,97
20240708,105400,3277163800,32700,32700,32750,32700,67
20240708,105300,3274972750,32700,32700,32700,32700,35
20240708,105200,3273828250,32700,32600,32700,32600,713
20240708,105100,3250545100,32600,32700,32700,32600,379
20240708,105000,3238170800,32650,32650,32700,32650,478
20240708,104900,3222557950,32700,32700,32700,32700,1883
20240708,104800,3160983850,32700,32700,32700,32700,45
20240708,104700,3159512350,32750,32750,32750,32700,14
20240708,104600,3159053900,32750,32750,32750,32750,6
20240708,104500,3158857400,32750,32750,32750,32750,8
20240708,104400,3158595400,32750,32750,32750,32750,108
20240708,104300,3155058400,32750,32800,32800,32700,120
20240708,104200,3151123200,32800,32700,32800,32700,349
20240708,104100,3139692600,32750,32750,32750,32750,20
20240708,104000,3139037600,32750,32700,32750,32700,2
20240708,103900,3138972150,32700,32700,32700,32700,75
20240708,103800,3136519650,32700,32750,32850,32700,547
20240708,103700,3118622450,32750,32650,32800,32650,3881
20240708,103600,2991635650,32600,32700,32700,32600,151
20240708,103500,2986709000,32600,32600,32700,32600,674
20240708,103400,2964725500,32650,32650,32700,32650,490
20240708,103300,2948726000,32650,32650,32700,32600,200
20240708,103200,2942195900,32650,32650,32650,32600,137
20240708,103100,2937722900,32650,32650,32700,32650,1265
20240708,103000,2896419650,32700,32700,32700,32650,168
20240708,102900,2890926100,32700,32750,32750,32700,89
20240708,102800,2888015550,32700,32700,32700,32650,378
20240708,102700,2875655100,32700,32700,32750,32700,161
20240708,102600,2870390350,32700,32650,32700,32650,729
20240708,102500,2846557100,32650,32650,32700,32650,205
20240708,102400,2839855100,32700,32700,32700,32700,149
20240708,102300,2834982800,32700,32650,32700,32650,293
20240708,102200,2825410200,32650,32700,32700,32650,692
20240708,102100,2802786800,32650,32700,32700,32650,769
20240708,102000,2777642800,32750,32700,32750,32700,1561
20240708,101900,2726597900,32750,32750,32750,32700,1404
20240708,101800,2680618650,32800,32800,32800,32800,43
20240708,101700,2679208250,32800,32800,32850,32800,56
20240708,101600,2677370800,32800,32800,32900,32750,1402
20240708,101500,2631324200,32850,32850,32850,32800,81
20240708,101400,2628666350,32800,32800,32800,32800,504
20240708,101300,2612135150,32800,32800,32800,32750,521
20240708,101200,2595065900,32750,32800,32800,32750,657
20240708,101100,2573524000,32800,32800,32800,32700,728
20240708,101000,2549648800,32700,32650,32700,32650,79
20240708,100900,2547066000,32800,32700,32800,32700,1428
20240708,100800,2500365000,32800,32750,32800,32700,382
20240708,100700,2487857500,32750,32750,32800,32750,154
20240708,100600,2482813000,32750,32700,32750,32700,763
20240708,100500,2457832550,32700,32750,32750,32650,1763
20240708,100400,2400178700,32750,32750,32750,32750,447
20240708,100300,2385539450,32700,32750,32750,32700,806
20240708,100200,2359175700,32700,32700,32750,32700,45
20240708,100100,2357703550,32750,32800,32800,32700,59
20240708,100000,2355773750,32700,32750,32800,32700,505
20240708,095900,2339255000,32750,32750,32750,32700,77
20240708,095800,2336733300,32700,32750,32750,32700,315
20240708,095700,2326417600,32750,32750,32750,32750,44
20240708,095600,2324976600,32700,32700,32700,32650,814
20240708,095500,2298366850,32700,32700,32750,32700,374
20240708,095400,2286135350,32750,32800,32800,32750,219
20240708,095300,2278963000,32800,32750,32800,32750,103
20240708,095200,2275586150,32800,32850,32850,32800,822
20240708,095100,2248624400,32850,32800,32850,32800,688
20240708,095000,2226039050,32750,32800,32800,32750,84
20240708,094900,2223287550,32800,32800,32800,32800,211
20240708,094800,2216366750,32850,32700,32850,32700,64
20240708,094700,2214271950,32900,32700,32900,32650,647
20240708,094600,2193056650,32700,32650,32800,32600,1401
20240708,094500,2147234250,32600,32650,32700,32600,243
20240708,094400,2139299350,32650,32650,32700,32600,750
20240708,094300,2114811650,32650,32700,32700,32650,534
20240708,094200,2097373500,32650,32700,32700,32650,529
20240708,094100,2080081200,32700,32700,32700,32700,73
20240708,094000,2077694100,32700,32700,32700,32700,518
20240708,093900,2060755500,32700,32750,32750,32700,163
20240708,093800,2055417650,32750,32800,32800,32700,597
20240708,093700,2035883250,32800,32750,32800,32700,382
20240708,093600,2023374350,32750,32700,32750,32700,341
20240708,093500,2012220900,32750,32750,32750,32750,384
20240708,093400,1999644900,32750,32800,32800,32750,215
20240708,093300,1992596900,32800,32750,32800,32750,125
20240708,093200,1988497450,32750,32800,32900,32750,1125
20240708,093100,1951567900,32800,32750,32800,32750,131
20240708,093000,1947277000,32750,32700,32900,32650,387
20240708,092900,1934582600,32700,32800,32800,32700,342
20240708,092800,1923383000,32800,32800,32950,32800,518
20240708,092700,1906381350,32900,32900,32950,32850,1648
20240708,092600,1852138900,32950,32850,32950,32800,1489
20240708,092500,1803202100,32850,32800,32850,32750,389
20240708,092400,1790432950,32800,32450,32800,32450,3399
20240708,092300,1679511800,32500,32550,32600,32500,604
20240708,092200,1659878750,32500,32600,32600,32500,555
20240708,092100,1641789200,32600,32500,32600,32450,167
20240708,092000,1636356550,32500,32550,32550,32450,214
20240708,091900,1629399300,32550,32650,32650,32500,1786
20240708,091800,1571147500,32550,32550,32650,32500,390
20240708,091700,1558426150,32450,32300,32550,32300,1626
20240708,091600,1505612800,32300,32400,32400,32300,1513
20240708,091500,1456705450,32400,32550,32650,32400,1876
20240708,091400,1395745900,32550,32550,32600,32500,668
20240708,091300,1374016200,32550,32600,32600,32500,975
20240708,091200,1342236700,32600,32400,32600,32400,626
20240708,091100,1321859400,32400,32300,32400,32250,574
20240708,091000,1303317150,32250,32350,32350,32200,2451
20240708,090900,1224226550,32300,32500,32500,32300,2934
20240708,090800,1129161150,32500,32500,32600,32450,891
20240708,090700,1100231900,32500,32550,32650,32500,1967
20240708,090600,1036259050,32550,32550,32650,32500,1732
20240708,090500,979860650,32550,32650,32700,32550,778
20240708,090400,954523650,32600,33000,33000,32600,2335
20240708,090300,878035000,33000,32650,33000,32600,1944
20240708,090200,814148200,32800,32500,32900,32450,1842
20240708,090100,753891750,32450,33150,33250,32450,14988
20240708,090000,262659850,33150,32950,33300,32900,7955