KissMeData/001060/min/candle-20240829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,183300,3998619150,29400,29400,29400,29400,895
20240829,183200,3998619150,29400,29400,29400,29400,0
20240829,183100,3998619150,29400,29400,29400,29400,0
20240829,183000,3998619150,29400,29400,29400,29400,0
20240829,182900,3998619150,29400,29400,29400,29400,0
20240829,182800,3998619150,29400,29400,29400,29400,0
20240829,182700,3998619150,29400,29400,29400,29400,0
20240829,182600,3998619150,29400,29400,29400,29400,0
20240829,182500,3998619150,29400,29400,29400,29400,0
20240829,182400,3998619150,29400,29400,29400,29400,0
20240829,182300,3998619150,29400,29400,29400,29400,0
20240829,182200,3998619150,29400,29400,29400,29400,0
20240829,182100,3998619150,29400,29400,29400,29400,0
20240829,182000,3998619150,29400,29400,29400,29400,0
20240829,181900,3998619150,29400,29400,29400,29400,0
20240829,181800,3998619150,29400,29400,29400,29400,0
20240829,181700,3998619150,29400,29400,29400,29400,0
20240829,181600,3998619150,29400,29400,29400,29400,0
20240829,181500,3998619150,29400,29400,29400,29400,0
20240829,181400,3998619150,29400,29400,29400,29400,0
20240829,181300,3998619150,29400,29400,29400,29400,0
20240829,181200,3998619150,29400,29400,29400,29400,0
20240829,181100,3998619150,29400,29400,29400,29400,0
20240829,181000,3998619150,29400,29400,29400,29400,0
20240829,180900,3998619150,29400,29400,29400,29400,0
20240829,180800,3998619150,29400,29400,29400,29400,0
20240829,180700,3998619150,29400,29400,29400,29400,0
20240829,180600,3998619150,29400,29400,29400,29400,0
20240829,180500,3998619150,29400,29400,29400,29400,0
20240829,180400,3998619150,29400,29400,29400,29400,0
20240829,180300,3998619150,29400,29400,29400,29400,895
20240829,180200,3998619150,29400,29400,29400,29400,0
20240829,180100,3998619150,29400,29400,29400,29400,0
20240829,180000,3998619150,29400,29400,29400,29400,0
20240829,175900,3998619150,29400,29400,29400,29400,0
20240829,175800,3998619150,29400,29400,29400,29400,0
20240829,175700,3998619150,29400,29400,29400,29400,0
20240829,175600,3998619150,29400,29400,29400,29400,0
20240829,175500,3998619150,29400,29400,29400,29400,0
20240829,175400,3998619150,29400,29400,29400,29400,0
20240829,175300,3998619150,29400,29400,29400,29400,0
20240829,175200,3998619150,29400,29400,29400,29400,0
20240829,175100,3998619150,29400,29400,29400,29400,0
20240829,175000,3998619150,29400,29400,29400,29400,0
20240829,174900,3998619150,29400,29400,29400,29400,0
20240829,174800,3998619150,29400,29400,29400,29400,0
20240829,174700,3998619150,29400,29400,29400,29400,0
20240829,174600,3998619150,29400,29400,29400,29400,0
20240829,174500,3998619150,29400,29400,29400,29400,0
20240829,174400,3998619150,29400,29400,29400,29400,0
20240829,174300,3998619150,29400,29400,29400,29400,0
20240829,174200,3998619150,29400,29400,29400,29400,0
20240829,174100,3998619150,29400,29400,29400,29400,0
20240829,174000,3998619150,29400,29400,29400,29400,0
20240829,173900,3998619150,29400,29400,29400,29400,0
20240829,173800,3998619150,29400,29400,29400,29400,0
20240829,173700,3998619150,29400,29400,29400,29400,0
20240829,173600,3998619150,29400,29400,29400,29400,0
20240829,173500,3998619150,29400,29400,29400,29400,0
20240829,173400,3998619150,29400,29400,29400,29400,0
20240829,173300,3998619150,29400,29400,29400,29400,895
20240829,173200,3998619150,29400,29400,29400,29400,0
20240829,173100,3998619150,29400,29400,29400,29400,0
20240829,173000,3998619150,29400,29400,29400,29400,0
20240829,172900,3998619150,29400,29400,29400,29400,0
20240829,172800,3998619150,29400,29400,29400,29400,0
20240829,172700,3998619150,29400,29400,29400,29400,0
20240829,172600,3998619150,29400,29400,29400,29400,0
20240829,172500,3998619150,29400,29400,29400,29400,0
20240829,172400,3998619150,29400,29400,29400,29400,0
20240829,172300,3998619150,29400,29400,29400,29400,0
20240829,172200,3998619150,29400,29400,29400,29400,0
20240829,172100,3998619150,29400,29400,29400,29400,0
20240829,172000,3998619150,29400,29400,29400,29400,0
20240829,171900,3998619150,29400,29400,29400,29400,0
20240829,171800,3998619150,29400,29400,29400,29400,0
20240829,171700,3998619150,29400,29400,29400,29400,0
20240829,171600,3998619150,29400,29400,29400,29400,0
20240829,171500,3998619150,29400,29400,29400,29400,0
20240829,171400,3998619150,29400,29400,29400,29400,0
20240829,171300,3998619150,29400,29400,29400,29400,0
20240829,171200,3998619150,29400,29400,29400,29400,0
20240829,171100,3998619150,29400,29400,29400,29400,0
20240829,171000,3998619150,29400,29400,29400,29400,0
20240829,170900,3998619150,29400,29400,29400,29400,0
20240829,170800,3998619150,29400,29400,29400,29400,0
20240829,170700,3998619150,29400,29400,29400,29400,0
20240829,170600,3998619150,29400,29400,29400,29400,0
20240829,170500,3998619150,29400,29400,29400,29400,0
20240829,170400,3998619150,29400,29400,29400,29400,0
20240829,170300,3998619150,29400,29400,29400,29400,895
20240829,170200,3998619150,29400,29400,29400,29400,0
20240829,170100,3998619150,29400,29400,29400,29400,0
20240829,170000,3998619150,29400,29400,29400,29400,0
20240829,165900,3998619150,29400,29400,29400,29400,0
20240829,165800,3998619150,29400,29400,29400,29400,0
20240829,165700,3998619150,29400,29400,29400,29400,0
20240829,165600,3998619150,29400,29400,29400,29400,0
20240829,165500,3998619150,29400,29400,29400,29400,0
20240829,165400,3998619150,29400,29400,29400,29400,0
20240829,165300,3998619150,29400,29400,29400,29400,0
20240829,165200,3998619150,29400,29400,29400,29400,0
20240829,165100,3998619150,29400,29400,29400,29400,0
20240829,165000,3998619150,29400,29400,29400,29400,0
20240829,164900,3998619150,29400,29400,29400,29400,0
20240829,164800,3998619150,29400,29400,29400,29400,0
20240829,164700,3998619150,29400,29400,29400,29400,0
20240829,164600,3998619150,29400,29400,29400,29400,0
20240829,164500,3998619150,29400,29400,29400,29400,0
20240829,164400,3998619150,29400,29400,29400,29400,0
20240829,164300,3998619150,29400,29400,29400,29400,0
20240829,164200,3998619150,29400,29400,29400,29400,0
20240829,164100,3998619150,29400,29400,29400,29400,0
20240829,164000,3998619150,29400,29400,29400,29400,0
20240829,163900,3998619150,29400,29400,29400,29400,0
20240829,163800,3998619150,29400,29400,29400,29400,0
20240829,163700,3998619150,29400,29400,29400,29400,0
20240829,163600,3998619150,29400,29400,29400,29400,0
20240829,163500,3998619150,29400,29400,29400,29400,0
20240829,163400,3998619150,29400,29400,29400,29400,0
20240829,163300,3998619150,29400,29400,29400,29400,895
20240829,163200,3998619150,29400,29400,29400,29400,0
20240829,163100,3998619150,29400,29400,29400,29400,0
20240829,163000,3998619150,29400,29400,29400,29400,0
20240829,162900,3998619150,29400,29400,29400,29400,0
20240829,162800,3998619150,29400,29400,29400,29400,0
20240829,162700,3998619150,29400,29400,29400,29400,0
20240829,162600,3998619150,29400,29400,29400,29400,0
20240829,162500,3998619150,29400,29400,29400,29400,0
20240829,162400,3998619150,29400,29400,29400,29400,0
20240829,162300,3998619150,29400,29400,29400,29400,0
20240829,162200,3998619150,29400,29400,29400,29400,0
20240829,162100,3998619150,29400,29400,29400,29400,0
20240829,162000,3998619150,29400,29400,29400,29400,0
20240829,161900,3998619150,29400,29400,29400,29400,0
20240829,161800,3998619150,29400,29400,29400,29400,0
20240829,161700,3998619150,29400,29400,29400,29400,0
20240829,161600,3998619150,29400,29400,29400,29400,0
20240829,161500,3998619150,29400,29400,29400,29400,0
20240829,161400,3998619150,29400,29400,29400,29400,0
20240829,161300,3998619150,29400,29400,29400,29400,0
20240829,161200,3998619150,29400,29400,29400,29400,0
20240829,161100,3998619150,29400,29400,29400,29400,0
20240829,161000,3998619150,29400,29400,29400,29400,0
20240829,160900,3998619150,29400,29400,29400,29400,0
20240829,160800,3998619150,29400,29400,29400,29400,0
20240829,160700,3998619150,29400,29400,29400,29400,0
20240829,160600,3998619150,29400,29400,29400,29400,0
20240829,160500,3998619150,29400,29400,29400,29400,0
20240829,160400,3998619150,29400,29400,29400,29400,0
20240829,160300,3998619150,29400,29400,29400,29400,895
20240829,160200,3998619150,29400,29400,29400,29400,0
20240829,160100,3998619150,29400,29400,29400,29400,0
20240829,160000,3998619150,29400,29400,29400,29400,0
20240829,155900,3998619150,29400,29400,29400,29400,0
20240829,155800,3998619150,29400,29400,29400,29400,0
20240829,155700,3998619150,29400,29400,29400,29400,0
20240829,155600,3998619150,29400,29400,29400,29400,0
20240829,155500,3998619150,29400,29400,29400,29400,0
20240829,155400,3998619150,29400,29400,29400,29400,0
20240829,155300,3998619150,29400,29400,29400,29400,0
20240829,155200,3998619150,29400,29400,29400,29400,0
20240829,155100,3998619150,29400,29400,29400,29400,0
20240829,155000,3998619150,29400,29400,29400,29400,0
20240829,154900,3998619150,29400,29400,29400,29400,0
20240829,154800,3998619150,29400,29400,29400,29400,0
20240829,154700,3998619150,29400,29400,29400,29400,0
20240829,154600,3998619150,29400,29400,29400,29400,0
20240829,154500,3998619150,29400,29400,29400,29400,0
20240829,154400,3998619150,29400,29400,29400,29400,0
20240829,154300,3998619150,29400,29400,29400,29400,0
20240829,154200,3998619150,29400,29400,29400,29400,0
20240829,154100,3998619150,29400,29400,29400,29400,0
20240829,154000,3998619150,29400,29400,29400,29400,0
20240829,153900,3998619150,29400,29400,29400,29400,0
20240829,153800,3998619150,29400,29400,29400,29400,0
20240829,153700,3998619150,29400,29400,29400,29400,0
20240829,153600,3998619150,29400,29400,29400,29400,0
20240829,153500,3998619150,29400,29400,29400,29400,0
20240829,153400,3998619150,29400,29400,29400,29400,0
20240829,153300,3998619150,29400,29400,29400,29400,895
20240829,153200,3998619150,29400,29400,29400,29400,0
20240829,153100,3998619150,29400,29400,29400,29400,0
20240829,153000,3998619150,29400,29400,29400,29400,895
20240829,152900,3972306150,29350,29350,29350,29350,0
20240829,152800,3972306150,29350,29350,29350,29350,0
20240829,152700,3972306150,29350,29350,29350,29350,0
20240829,152600,3972306150,29350,29350,29350,29350,0
20240829,152500,3972306150,29350,29350,29350,29350,0
20240829,152400,3972306150,29350,29350,29350,29350,0
20240829,152300,3972306150,29350,29350,29350,29350,0
20240829,152200,3972306150,29350,29350,29350,29350,0
20240829,152100,3972306150,29350,29350,29350,29350,0
20240829,152000,3972306150,29350,29350,29350,29350,0
20240829,151900,3972306150,29350,29450,29450,29350,455
20240829,151800,3958938950,29450,29450,29450,29450,8
20240829,151700,3958703350,29450,29450,29500,29450,130
20240829,151600,3954874450,29500,29500,29500,29450,320
20240829,151500,3945440450,29550,29500,29550,29500,253
20240829,151400,3937964700,29500,29450,29550,29450,618
20240829,151300,3919707300,29450,29500,29500,29450,71
20240829,151200,3917613100,29500,29450,29500,29450,30
20240829,151100,3916728300,29450,29500,29500,29450,48
20240829,151000,3915314600,29500,29450,29500,29450,569
20240829,150900,3898554550,29500,29500,29500,29500,181
20240829,150800,3893215050,29500,29500,29500,29500,144
20240829,150700,3888967050,29500,29500,29550,29500,128
20240829,150600,3885190500,29550,29500,29550,29500,66
20240829,150500,3883243350,29500,29500,29500,29500,141
20240829,150400,3879083850,29500,29500,29500,29500,381
20240829,150300,3867844350,29500,29500,29500,29500,56
20240829,150200,3866192350,29450,29450,29450,29450,38
20240829,150100,3865073250,29450,29450,29450,29450,124
20240829,150000,3861421450,29450,29450,29450,29450,22
20240829,145900,3860773550,29450,29450,29450,29400,415
20240829,145800,3848570100,29450,29400,29450,29400,600
20240829,145700,3830908750,29400,29450,29450,29400,25
20240829,145600,3830172650,29400,29450,29450,29400,64
20240829,145500,3828288050,29400,29450,29450,29400,65
20240829,145400,3826373950,29400,29450,29450,29400,36
20240829,145300,3825314300,29400,29450,29500,29400,102
20240829,145200,3822309550,29450,29450,29500,29450,593
20240829,145100,3804844350,29450,29450,29450,29450,68
20240829,145000,3802841750,29450,29500,29500,29450,14
20240829,144900,3802428800,29450,29450,29450,29450,59
20240829,144800,3800691250,29450,29400,29450,29400,255
20240829,144700,3793188050,29450,29450,29450,29450,0
20240829,144600,3793188050,29450,29450,29450,29450,16
20240829,144500,3792716850,29400,29450,29450,29400,166
20240829,144400,3787830950,29450,29450,29500,29400,79
20240829,144300,3785503550,29450,29450,29450,29450,12
20240829,144200,3785150150,29400,29450,29450,29400,14
20240829,144100,3784738050,29450,29450,29450,29400,69
20240829,144000,3782707200,29400,29450,29450,29400,4
20240829,143900,3782589550,29400,29400,29400,29400,17
20240829,143800,3782089750,29350,29350,29350,29350,103
20240829,143700,3779066700,29350,29400,29450,29350,379
20240829,143600,3767912200,29300,29350,29350,29300,353
20240829,143500,3757563150,29350,29350,29450,29350,43
20240829,143400,3756298650,29350,29400,29400,29350,124
20240829,143300,3752659150,29400,29400,29450,29400,34
20240829,143200,3751658250,29400,29350,29400,29350,63
20240829,143100,3749808600,29350,29400,29400,29350,49
20240829,143000,3748369900,29400,29400,29400,29400,28
20240829,142900,3747546700,29400,29350,29400,29350,54
20240829,142800,3745960500,29400,29400,29400,29350,24
20240829,142700,3745255400,29400,29350,29400,29350,380
20240829,142600,3734098900,29400,29400,29400,29400,20
20240829,142500,3733510900,29400,29350,29400,29350,116
20240829,142400,3730104250,29400,29400,29400,29400,110
20240829,142300,3726870250,29400,29350,29400,29350,523
20240829,142200,3711519350,29400,29400,29450,29400,116
20240829,142100,3708107650,29400,29400,29400,29400,524
20240829,142000,3692702050,29400,29450,29450,29400,91
20240829,141900,3690025500,29450,29450,29450,29400,55
20240829,141800,3688405900,29450,29500,29600,29450,465
20240829,141700,3674707650,29450,29450,29500,29450,57
20240829,141600,3673027250,29450,29500,29500,29450,54
20240829,141500,3671434400,29450,29500,29500,29450,182
20240829,141400,3666073050,29550,29500,29650,29500,665
20240829,141300,3646450050,29600,29600,29600,29550,463
20240829,141200,3632761800,29600,29600,29600,29600,136
20240829,141100,3628736200,29600,29550,29600,29550,61
20240829,141000,3626933600,29600,29550,29600,29550,44
20240829,140900,3625631300,29600,29600,29600,29600,13
20240829,140800,3625246500,29600,29600,29600,29600,33
20240829,140700,3624269700,29600,29550,29600,29550,37
20240829,140600,3623175050,29550,29550,29550,29550,122
20240829,140500,3619569950,29600,29600,29600,29600,68
20240829,140400,3617557150,29600,29550,29600,29550,76
20240829,140300,3615307800,29600,29500,29600,29500,268
20240829,140200,3607397100,29550,29650,29650,29550,1098
20240829,140100,3574916500,29650,29650,29700,29650,171
20240829,140000,3569845300,29650,29650,29650,29650,20
20240829,135900,3569252300,29650,29650,29650,29650,53
20240829,135800,3567680850,29600,29600,29600,29600,9
20240829,135700,3567414450,29600,29650,29650,29600,54
20240829,135600,3565815500,29650,29650,29650,29600,22
20240829,135500,3565163650,29650,29600,29650,29550,38
20240829,135400,3564037650,29600,29650,29650,29600,41
20240829,135300,3562823800,29550,29650,29650,29550,403
20240829,135200,3550901000,29650,29600,29700,29600,141
20240829,135100,3546720700,29650,29650,29650,29650,78
20240829,135000,3544408000,29650,29650,29650,29650,32
20240829,134900,3543459200,29600,29600,29600,29600,40
20240829,134800,3542275200,29650,29650,29650,29650,47
20240829,134700,3540881650,29600,29650,29650,29600,48
20240829,134600,3539460150,29650,29650,29650,29650,0
20240829,134500,3539460150,29650,29650,29650,29650,24
20240829,134400,3538748550,29650,29650,29650,29650,26
20240829,134300,3537977650,29600,29550,29650,29550,129
20240829,134200,3534163950,29550,29600,29600,29550,430
20240829,134100,3521452100,29600,29650,29650,29600,102
20240829,134000,3518430950,29700,29600,29700,29550,54
20240829,133900,3516829550,29600,29600,29600,29600,40
20240829,133800,3515645550,29600,29600,29600,29600,2
20240829,133700,3515586350,29600,29700,29700,29600,370
20240829,133600,3504630700,29650,29600,29650,29600,26
20240829,133500,3503860200,29650,29650,29650,29650,0
20240829,133400,3503860200,29650,29650,29700,29650,41
20240829,133300,3502643750,29700,29600,29700,29600,56
20240829,133200,3500982450,29650,29650,29650,29650,21
20240829,133100,3500359800,29650,29650,29650,29650,0
20240829,133000,3500359800,29650,29650,29650,29650,19
20240829,132900,3499796450,29650,29700,29700,29650,30
20240829,132800,3498905600,29650,29650,29650,29650,126
20240829,132700,3495169700,29700,29700,29700,29650,161
20240829,132600,3490394600,29700,29700,29700,29700,27
20240829,132500,3489592700,29750,29700,29750,29700,219
20240829,132400,3483085100,29750,29750,29750,29750,0
20240829,132300,3483085100,29750,29750,29750,29750,136
20240829,132200,3479039100,29750,29750,29750,29750,0
20240829,132100,3479039100,29750,29750,29800,29750,1393
20240829,132000,3437542050,29700,29700,29700,29700,49
20240829,131900,3436086750,29700,29700,29700,29700,39
20240829,131800,3434928450,29650,29600,29650,29600,344
20240829,131700,3424740200,29550,29550,29550,29550,35
20240829,131600,3423705950,29600,29550,29600,29550,34
20240829,131500,3422700250,29550,29500,29550,29500,87
20240829,131400,3420133200,29500,29450,29500,29450,164
20240829,131300,3415295900,29450,29450,29450,29450,0
20240829,131200,3415295900,29450,29450,29450,29450,153
20240829,131100,3410790050,29500,29500,29500,29450,24
20240829,131000,3410082700,29500,29500,29500,29500,27
20240829,130900,3409286200,29500,29450,29500,29450,121
20240829,130800,3405721700,29450,29450,29450,29450,0
20240829,130700,3405721700,29450,29500,29500,29450,16
20240829,130600,3405249850,29450,29450,29450,29450,306
20240829,130500,3396238150,29500,29500,29500,29500,36
20240829,130400,3395176150,29450,29450,29450,29450,20
20240829,130300,3394587150,29450,29500,29500,29450,292
20240829,130200,3385986450,29500,29450,29500,29450,70
20240829,130100,3383924250,29500,29500,29500,29500,0
20240829,130000,3383924250,29500,29450,29500,29450,29
20240829,125900,3383069100,29450,29450,29500,29450,32
20240829,125800,3382125400,29450,29450,29450,29450,21
20240829,125700,3381506950,29400,29400,29400,29400,59
20240829,125600,3379772350,29450,29400,29450,29400,381
20240829,125500,3368556450,29400,29450,29450,29400,226
20240829,125400,3361909100,29450,29400,29450,29350,34
20240829,125300,3360909450,29400,29350,29400,29350,107
20240829,125200,3357766850,29400,29400,29450,29400,76
20240829,125100,3355532150,29450,29350,29450,29300,109
20240829,125000,3352329300,29350,29400,29400,29350,641
20240829,124900,3333494700,29450,29400,29450,29350,331
20240829,124800,3323769250,29400,29450,29450,29350,698
20240829,124700,3303248350,29450,29500,29500,29400,711
20240829,124600,3282295750,29500,29600,29600,29500,1940
20240829,124500,3224931750,29650,29650,29650,29600,61
20240829,124400,3223124750,29650,29650,29650,29650,63
20240829,124300,3221256800,29650,29650,29650,29650,6
20240829,124200,3221078900,29650,29650,29650,29650,28
20240829,124100,3220248700,29600,29600,29600,29600,39
20240829,124000,3219094300,29650,29600,29650,29600,546
20240829,123900,3202930600,29600,29650,29650,29600,96
20240829,123800,3200087150,29650,29650,29650,29600,519
20240829,123700,3184722650,29700,29700,29700,29700,11
20240829,123600,3184395950,29650,29650,29650,29650,157
20240829,123500,3179740900,29650,29650,29650,29650,63
20240829,123400,3177872950,29650,29650,29650,29650,187
20240829,123300,3172328400,29700,29800,29800,29700,66
20240829,123200,3170365600,29650,29700,29700,29650,2425
20240829,123100,3098409950,29750,29800,29800,29750,625
20240829,123000,3079816050,29750,29750,29750,29750,84
20240829,122900,3077317050,29750,29750,29850,29750,1313
20240829,122800,3038251800,29800,29800,29800,29800,0
20240829,122700,3038251800,29800,29750,29850,29700,89
20240829,122600,3035600650,29700,29750,29750,29700,553
20240829,122500,3019171550,29900,29900,29900,29900,30
20240829,122400,3018274550,29750,29800,29800,29750,1155
20240829,122300,2983906950,29900,29900,29900,29900,0
20240829,122200,2983906950,29900,29850,29900,29800,49
20240829,122100,2982445000,29850,29850,29850,29800,846
20240829,122000,2957231850,29850,29900,29900,29850,125
20240829,121900,2953499350,29850,29850,29850,29850,196
20240829,121800,2947648750,29850,29850,29850,29850,165
20240829,121700,2942723500,29850,29850,29850,29800,81
20240829,121600,2940306200,29850,29850,29850,29850,4
20240829,121500,2940186800,29850,29850,29850,29850,132
20240829,121400,2936246600,29800,29850,29850,29800,231
20240829,121300,2929361500,29850,29850,29850,29850,10
20240829,121200,2929063000,29800,29800,29800,29800,22
20240829,121100,2928407400,29800,29850,29850,29800,40
20240829,121000,2927214450,29800,29850,29850,29750,126
20240829,120900,2923458400,29800,29800,29800,29800,40
20240829,120800,2922266400,29800,29800,29800,29800,138
20240829,120700,2918154000,29800,29850,29850,29800,26
20240829,120600,2917378650,29800,29850,29850,29800,27
20240829,120500,2916572750,29800,29800,29800,29800,141
20240829,120400,2912370950,29850,29850,29850,29850,190
20240829,120300,2906699450,29850,29850,29900,29850,180
20240829,120200,2901325950,29850,29800,29850,29800,121
20240829,120100,2897718850,29800,29800,29800,29800,40
20240829,120000,2896526850,29800,29800,29800,29800,106
20240829,115900,2893368050,29800,29800,29800,29800,26
20240829,115800,2892593250,29750,29750,29750,29750,38
20240829,115700,2891462750,29800,29800,29800,29800,24
20240829,115600,2890747550,29800,29800,29800,29800,5
20240829,115500,2890598550,29800,29750,29800,29750,40
20240829,115400,2889406650,29800,29800,29800,29800,0
20240829,115300,2889406650,29800,29800,29800,29800,34
20240829,115200,2888393450,29800,29800,29800,29800,0
20240829,115100,2888393450,29800,29800,29800,29800,39
20240829,115000,2887231250,29750,29800,29800,29750,53
20240829,114900,2885654400,29750,29800,29800,29750,17
20240829,114800,2885147900,29700,29700,29700,29700,1
20240829,114700,2885118200,29800,29800,29800,29700,28
20240829,114600,2884283900,29750,29800,29800,29750,60
20240829,114500,2882498700,29700,29800,29800,29700,14
20240829,114400,2882081600,29700,29750,29750,29700,918
20240829,114300,2854771200,29700,29650,29700,29650,3
20240829,114200,2854682150,29750,29700,29750,29650,2229
20240829,114100,2788512900,29650,29650,29650,29650,0
20240829,114000,2788512900,29650,29700,29700,29650,197
20240829,113900,2782670550,29700,29700,29700,29700,759
20240829,113800,2760128250,29750,29750,29750,29750,199
20240829,113700,2754208000,29800,29800,29800,29800,17
20240829,113600,2753701400,29800,29750,29800,29750,94
20240829,113500,2750903050,29750,29750,29750,29750,29
20240829,113400,2750040300,29750,29750,29750,29750,3
20240829,113300,2749951050,29750,29750,29750,29750,13
20240829,113200,2749564300,29750,29750,29750,29750,121
20240829,113100,2745964550,29750,29750,29750,29750,3
20240829,113000,2745875300,29800,29800,29800,29800,22
20240829,112900,2745219700,29800,29800,29800,29750,42
20240829,112800,2743968350,29750,29750,29800,29750,55
20240829,112700,2742331350,29750,29750,29750,29750,0
20240829,112600,2742331350,29750,29750,29800,29750,60
20240829,112500,2740546150,29800,29750,29800,29750,82
20240829,112400,2738105050,29800,29800,29800,29800,11
20240829,112300,2737777250,29800,29800,29800,29800,15
20240829,112200,2737330250,29750,29750,29750,29700,522
20240829,112100,2721800850,29750,29750,29800,29750,94
20240829,112000,2719001950,29750,29750,29750,29750,25
20240829,111900,2718258200,29750,29750,29750,29750,405
20240829,111800,2706209450,29750,29750,29750,29750,8
20240829,111700,2705971450,29750,29700,29750,29700,111
20240829,111600,2702672550,29700,29650,29700,29650,428
20240829,111500,2689978200,29650,29650,29650,29650,19
20240829,111400,2689414850,29650,29650,29650,29650,6
20240829,111300,2689236950,29650,29600,29650,29600,124
20240829,111200,2685565250,29600,29600,29600,29600,50
20240829,111100,2684085250,29600,29600,29600,29600,51
20240829,111000,2682575650,29650,29650,29650,29600,52
20240829,110900,2681033900,29600,29600,29600,29600,8
20240829,110800,2680797100,29600,29600,29600,29600,101
20240829,110700,2677807500,29600,29650,29650,29600,244
20240829,110600,2670584100,29700,29700,29700,29650,41
20240829,110500,2669366600,29650,29650,29650,29650,2
20240829,110400,2669307300,29650,29650,29650,29650,79
20240829,110300,2666964950,29650,29650,29650,29650,314
20240829,110200,2657654850,29600,29650,29650,29600,108
20240829,110100,2654455350,29650,29600,29700,29600,73
20240829,110000,2652290400,29650,29600,29650,29600,153
20240829,105900,2647759050,29600,29650,29650,29550,44
20240829,105800,2646456550,29550,29650,29650,29550,460
20240829,105700,2632855300,29650,29650,29650,29650,64
20240829,105600,2630957700,29600,29600,29600,29600,202
20240829,105500,2624978500,29650,29700,29700,29650,37
20240829,105400,2623880150,29650,29600,29650,29600,150
20240829,105300,2619439200,29600,29650,29650,29600,1016
20240829,105200,2589333000,29750,29750,29750,29700,1376
20240829,105100,2548462950,29750,29800,29800,29750,110
20240829,105000,2545189150,29850,29750,29850,29750,113
20240829,104900,2541826150,29700,29750,29750,29700,223
20240829,104800,2535198750,29750,29800,29800,29750,108
20240829,104700,2531984750,29850,29750,29850,29750,52
20240829,104600,2530435050,29750,29800,29800,29750,165
20240829,104500,2525524650,29850,29850,29850,29850,6
20240829,104400,2525345550,29850,29850,29850,29850,3
20240829,104300,2525256000,29850,29800,29850,29750,189
20240829,104200,2519627550,29800,29850,29850,29800,194
20240829,104100,2513845350,29800,29800,29800,29800,0
20240829,104000,2513845350,29800,29900,29900,29800,35
20240829,103900,2512799750,29750,29850,29850,29750,293
20240829,103800,2504067400,29900,29900,29900,29800,33
20240829,103700,2503081100,29900,29850,29900,29850,124
20240829,103600,2499379500,29850,29850,29850,29850,99
20240829,103500,2496424350,29800,29750,29800,29750,521
20240829,103400,2480919250,29750,29750,29800,29750,82
20240829,103300,2478479100,29750,29750,29750,29750,433
20240829,103200,2465597350,29750,29700,29850,29700,41
20240829,103100,2464374950,29700,29800,29800,29700,137
20240829,103000,2460294850,29800,29750,29850,29750,118
20240829,102900,2456773050,29750,29750,29750,29750,61
20240829,102800,2454958300,29850,29750,29850,29750,150
20240829,102700,2450488200,29750,29700,29750,29700,37
20240829,102600,2449388450,29700,29850,29850,29650,180
20240829,102500,2444041250,29750,29700,29800,29700,319
20240829,102400,2434541900,29700,29700,29700,29700,3
20240829,102300,2434452800,29750,29700,29750,29700,35
20240829,102200,2433412900,29750,29750,29750,29750,100
20240829,102100,2430437900,29750,29700,29750,29650,103
20240829,102000,2427376200,29750,29650,29750,29650,705
20240829,101900,2406472850,29700,29750,29750,29700,283
20240829,101800,2398058750,29700,29700,29700,29650,1721
20240829,101700,2346994750,29750,29700,29750,29650,460
20240829,101600,2333336150,29700,29700,29750,29700,734
20240829,101500,2311535800,29700,29750,29850,29700,231
20240829,101400,2304672150,29750,29800,29800,29750,588
20240829,101300,2287178150,29850,29800,29850,29750,1807
20240829,101200,2233400700,29800,29850,29850,29800,32
20240829,101100,2232446350,29850,29850,29900,29850,283
20240829,101000,2223998750,29850,29850,29850,29800,426
20240829,100900,2211299700,29850,29800,29850,29800,1004
20240829,100800,2181354350,29850,29850,29850,29850,31
20240829,100700,2180429000,29850,29850,29900,29850,112
20240829,100600,2177085250,29850,29800,29850,29800,28
20240829,100500,2176249500,29850,29850,29850,29850,50
20240829,100400,2174757000,29900,29900,29900,29900,0
20240829,100300,2174757000,29900,29850,29900,29800,516
20240829,100200,2159352600,29800,29800,29850,29800,785
20240829,100100,2135956300,29800,29900,29900,29800,102
20240829,100000,2132915500,29800,29850,29950,29750,2166
20240829,095900,2068401550,29850,29850,29850,29850,16
20240829,095800,2067923950,29950,29900,29950,29800,301
20240829,095700,2058939800,29950,29850,29950,29800,289
20240829,095600,2050299700,29850,29800,29850,29800,30
20240829,095500,2049404550,29800,29900,29900,29800,1678
20240829,095400,1999376250,29900,29850,29900,29850,583
20240829,095300,1981968700,29900,29900,29900,29850,162
20240829,095200,1977125850,29950,29900,29950,29900,113
20240829,095100,1973747050,29900,29900,29900,29850,233
20240829,095000,1966789200,29850,29900,29900,29850,50
20240829,094900,1965295700,29900,29950,29950,29850,1921
20240829,094800,1907906050,29950,29950,29950,29900,291
20240829,094700,1899197600,29950,29950,30000,29950,117
20240829,094600,1895691250,30000,29950,30000,29950,16
20240829,094500,1895211950,29950,30000,30000,29950,193
20240829,094400,1889430800,29950,29950,29950,29950,290
20240829,094300,1880745300,30000,29950,30000,29950,129
20240829,094200,1876880450,29950,29950,29950,29850,1207
20240829,094100,1840795450,29950,30000,30000,29950,507
20240829,094000,1825603800,29950,30150,30150,29950,1016
20240829,093900,1795068600,30150,30350,30350,30150,1268
20240829,093800,1756737100,30300,30200,30300,30200,309
20240829,093700,1747378850,30250,30150,30250,30100,1449
20240829,093600,1703680000,30150,30100,30150,30100,60
20240829,093500,1701871500,30100,30100,30150,30100,325
20240829,093400,1692076150,30100,30100,30100,30050,162
20240829,093300,1687200050,30100,30050,30100,30050,146
20240829,093200,1682809500,30100,30050,30150,30050,562
20240829,093100,1665916300,30150,30100,30200,30100,1052
20240829,093000,1634182100,30100,30100,30100,30000,151
20240829,092900,1629650800,30050,30050,30100,30050,232
20240829,092800,1622677450,30200,30150,30250,30150,207
20240829,092700,1616425050,30150,30000,30150,30000,1214
20240829,092600,1579906650,30000,30000,30000,30000,50
20240829,092500,1578406650,30000,30050,30050,30000,373
20240829,092400,1567209750,30050,30000,30050,30000,341
20240829,092300,1556969350,30000,30050,30150,30000,286
20240829,092200,1548361450,30050,29950,30050,29950,1192
20240829,092100,1512651500,29950,29850,29950,29850,758
20240829,092000,1489997600,29950,29750,29950,29750,759
20240829,091900,1467357750,29750,29950,29950,29750,2647
20240829,091800,1388337800,29950,30100,30100,29900,1528
20240829,091700,1342516750,30100,30050,30100,30050,291
20240829,091600,1333759600,30000,30100,30200,30000,1236
20240829,091500,1296581850,30050,30200,30200,30050,417
20240829,091400,1284018050,30150,30200,30250,30100,711
20240829,091300,1262575750,30250,30000,30350,30000,1597
20240829,091200,1214379600,30000,29900,30000,29900,695
20240829,091100,1193548750,29850,29900,29900,29750,5461
20240829,091000,1030684550,29900,29950,30000,29900,2400
20240829,090900,958798100,30000,30200,30250,30000,3612
20240829,090800,850204550,30200,30500,30500,30200,1665
20240829,090700,799750950,30400,30700,30750,30400,8140
20240829,090600,551174950,30700,30350,30750,30250,4762
20240829,090500,405639200,30350,30150,30400,30150,2979
20240829,090400,315335300,30200,30000,30250,30000,1283
20240829,090300,276685750,30000,30250,30250,30000,1563
20240829,090200,229617900,30200,30250,30350,30150,2648
20240829,090100,149380250,30250,30100,30250,29950,1045
20240829,090000,117823100,30100,29950,30100,29850,3720