KissMeData/001060/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,183300,16996291450,32650,32650,32650,32650,7527
20240705,183200,16996291450,32650,32650,32650,32650,0
20240705,183100,16996291450,32650,32650,32650,32650,0
20240705,183000,16996291450,32650,32650,32650,32650,0
20240705,182900,16996291450,32650,32650,32650,32650,0
20240705,182800,16996291450,32650,32650,32650,32650,0
20240705,182700,16996291450,32650,32650,32650,32650,0
20240705,182600,16996291450,32650,32650,32650,32650,0
20240705,182500,16996291450,32650,32650,32650,32650,0
20240705,182400,16996291450,32650,32650,32650,32650,0
20240705,182300,16996291450,32650,32650,32650,32650,0
20240705,182200,16996291450,32650,32650,32650,32650,0
20240705,182100,16996291450,32650,32650,32650,32650,0
20240705,182000,16996291450,32650,32650,32650,32650,0
20240705,181900,16996291450,32650,32650,32650,32650,0
20240705,181800,16996291450,32650,32650,32650,32650,0
20240705,181700,16996291450,32650,32650,32650,32650,0
20240705,181600,16996291450,32650,32650,32650,32650,0
20240705,181500,16996291450,32650,32650,32650,32650,0
20240705,181400,16996291450,32650,32650,32650,32650,0
20240705,181300,16996291450,32650,32650,32650,32650,0
20240705,181200,16996291450,32650,32650,32650,32650,0
20240705,181100,16996291450,32650,32650,32650,32650,0
20240705,181000,16996291450,32650,32650,32650,32650,0
20240705,180900,16996291450,32650,32650,32650,32650,0
20240705,180800,16996291450,32650,32650,32650,32650,0
20240705,180700,16996291450,32650,32650,32650,32650,0
20240705,180600,16996291450,32650,32650,32650,32650,0
20240705,180500,16996291450,32650,32650,32650,32650,0
20240705,180400,16996291450,32650,32650,32650,32650,0
20240705,180300,16996291450,32650,32650,32650,32650,7527
20240705,180200,16996291450,32650,32650,32650,32650,0
20240705,180100,16996291450,32650,32650,32650,32650,0
20240705,180000,16996291450,32650,32650,32650,32650,0
20240705,175900,16996291450,32650,32650,32650,32650,0
20240705,175800,16996291450,32650,32650,32650,32650,0
20240705,175700,16996291450,32650,32650,32650,32650,0
20240705,175600,16996291450,32650,32650,32650,32650,0
20240705,175500,16996291450,32650,32650,32650,32650,0
20240705,175400,16996291450,32650,32650,32650,32650,0
20240705,175300,16996291450,32650,32650,32650,32650,0
20240705,175200,16996291450,32650,32650,32650,32650,0
20240705,175100,16996291450,32650,32650,32650,32650,0
20240705,175000,16996291450,32650,32650,32650,32650,0
20240705,174900,16996291450,32650,32650,32650,32650,0
20240705,174800,16996291450,32650,32650,32650,32650,0
20240705,174700,16996291450,32650,32650,32650,32650,0
20240705,174600,16996291450,32650,32650,32650,32650,0
20240705,174500,16996291450,32650,32650,32650,32650,0
20240705,174400,16996291450,32650,32650,32650,32650,0
20240705,174300,16996291450,32650,32650,32650,32650,0
20240705,174200,16996291450,32650,32650,32650,32650,0
20240705,174100,16996291450,32650,32650,32650,32650,0
20240705,174000,16996291450,32650,32650,32650,32650,0
20240705,173900,16996291450,32650,32650,32650,32650,0
20240705,173800,16996291450,32650,32650,32650,32650,0
20240705,173700,16996291450,32650,32650,32650,32650,0
20240705,173600,16996291450,32650,32650,32650,32650,0
20240705,173500,16996291450,32650,32650,32650,32650,0
20240705,173400,16996291450,32650,32650,32650,32650,0
20240705,173300,16996291450,32650,32650,32650,32650,7527
20240705,173200,16996291450,32650,32650,32650,32650,0
20240705,173100,16996291450,32650,32650,32650,32650,0
20240705,173000,16996291450,32650,32650,32650,32650,0
20240705,172900,16996291450,32650,32650,32650,32650,0
20240705,172800,16996291450,32650,32650,32650,32650,0
20240705,172700,16996291450,32650,32650,32650,32650,0
20240705,172600,16996291450,32650,32650,32650,32650,0
20240705,172500,16996291450,32650,32650,32650,32650,0
20240705,172400,16996291450,32650,32650,32650,32650,0
20240705,172300,16996291450,32650,32650,32650,32650,0
20240705,172200,16996291450,32650,32650,32650,32650,0
20240705,172100,16996291450,32650,32650,32650,32650,0
20240705,172000,16996291450,32650,32650,32650,32650,0
20240705,171900,16996291450,32650,32650,32650,32650,0
20240705,171800,16996291450,32650,32650,32650,32650,0
20240705,171700,16996291450,32650,32650,32650,32650,0
20240705,171600,16996291450,32650,32650,32650,32650,0
20240705,171500,16996291450,32650,32650,32650,32650,0
20240705,171400,16996291450,32650,32650,32650,32650,0
20240705,171300,16996291450,32650,32650,32650,32650,0
20240705,171200,16996291450,32650,32650,32650,32650,0
20240705,171100,16996291450,32650,32650,32650,32650,0
20240705,171000,16996291450,32650,32650,32650,32650,0
20240705,170900,16996291450,32650,32650,32650,32650,0
20240705,170800,16996291450,32650,32650,32650,32650,0
20240705,170700,16996291450,32650,32650,32650,32650,0
20240705,170600,16996291450,32650,32650,32650,32650,0
20240705,170500,16996291450,32650,32650,32650,32650,0
20240705,170400,16996291450,32650,32650,32650,32650,0
20240705,170300,16996291450,32650,32650,32650,32650,7527
20240705,170200,16996291450,32650,32650,32650,32650,0
20240705,170100,16996291450,32650,32650,32650,32650,0
20240705,170000,16996291450,32650,32650,32650,32650,0
20240705,165900,16996291450,32650,32650,32650,32650,0
20240705,165800,16996291450,32650,32650,32650,32650,0
20240705,165700,16996291450,32650,32650,32650,32650,0
20240705,165600,16996291450,32650,32650,32650,32650,0
20240705,165500,16996291450,32650,32650,32650,32650,0
20240705,165400,16996291450,32650,32650,32650,32650,0
20240705,165300,16996291450,32650,32650,32650,32650,0
20240705,165200,16996291450,32650,32650,32650,32650,0
20240705,165100,16996291450,32650,32650,32650,32650,0
20240705,165000,16996291450,32650,32650,32650,32650,0
20240705,164900,16996291450,32650,32650,32650,32650,0
20240705,164800,16996291450,32650,32650,32650,32650,0
20240705,164700,16996291450,32650,32650,32650,32650,0
20240705,164600,16996291450,32650,32650,32650,32650,0
20240705,164500,16996291450,32650,32650,32650,32650,0
20240705,164400,16996291450,32650,32650,32650,32650,0
20240705,164300,16996291450,32650,32650,32650,32650,0
20240705,164200,16996291450,32650,32650,32650,32650,0
20240705,164100,16996291450,32650,32650,32650,32650,0
20240705,164000,16996291450,32650,32650,32650,32650,0
20240705,163900,16996291450,32650,32650,32650,32650,0
20240705,163800,16996291450,32650,32650,32650,32650,0
20240705,163700,16996291450,32650,32650,32650,32650,0
20240705,163600,16996291450,32650,32650,32650,32650,0
20240705,163500,16996291450,32650,32650,32650,32650,0
20240705,163400,16996291450,32650,32650,32650,32650,0
20240705,163300,16996291450,32650,32650,32650,32650,7527
20240705,163200,16996291450,32650,32650,32650,32650,0
20240705,163100,16996291450,32650,32650,32650,32650,0
20240705,163000,16996291450,32650,32650,32650,32650,0
20240705,162900,16996291450,32650,32650,32650,32650,0
20240705,162800,16996291450,32650,32650,32650,32650,0
20240705,162700,16996291450,32650,32650,32650,32650,0
20240705,162600,16996291450,32650,32650,32650,32650,0
20240705,162500,16996291450,32650,32650,32650,32650,0
20240705,162400,16996291450,32650,32650,32650,32650,0
20240705,162300,16996291450,32650,32650,32650,32650,0
20240705,162200,16996291450,32650,32650,32650,32650,0
20240705,162100,16996291450,32650,32650,32650,32650,0
20240705,162000,16996291450,32650,32650,32650,32650,0
20240705,161900,16996291450,32650,32650,32650,32650,0
20240705,161800,16996291450,32650,32650,32650,32650,0
20240705,161700,16996291450,32650,32650,32650,32650,0
20240705,161600,16996291450,32650,32650,32650,32650,0
20240705,161500,16996291450,32650,32650,32650,32650,0
20240705,161400,16996291450,32650,32650,32650,32650,0
20240705,161300,16996291450,32650,32650,32650,32650,0
20240705,161200,16996291450,32650,32650,32650,32650,0
20240705,161100,16996291450,32650,32650,32650,32650,0
20240705,161000,16996291450,32650,32650,32650,32650,0
20240705,160900,16996291450,32650,32650,32650,32650,0
20240705,160800,16996291450,32650,32650,32650,32650,0
20240705,160700,16996291450,32650,32650,32650,32650,0
20240705,160600,16996291450,32650,32650,32650,32650,0
20240705,160500,16996291450,32650,32650,32650,32650,0
20240705,160400,16996291450,32650,32650,32650,32650,0
20240705,160300,16996291450,32650,32650,32650,32650,7527
20240705,160200,16996291450,32650,32650,32650,32650,0
20240705,160100,16996291450,32650,32650,32650,32650,0
20240705,160000,16996291450,32650,32650,32650,32650,0
20240705,155900,16996291450,32650,32650,32650,32650,0
20240705,155800,16996291450,32650,32650,32650,32650,0
20240705,155700,16996291450,32650,32650,32650,32650,0
20240705,155600,16996291450,32650,32650,32650,32650,0
20240705,155500,16996291450,32650,32650,32650,32650,0
20240705,155400,16996291450,32650,32650,32650,32650,0
20240705,155300,16996291450,32650,32650,32650,32650,0
20240705,155200,16996291450,32650,32650,32650,32650,0
20240705,155100,16996291450,32650,32650,32650,32650,0
20240705,155000,16996291450,32650,32650,32650,32650,0
20240705,154900,16996291450,32650,32650,32650,32650,0
20240705,154800,16996291450,32650,32650,32650,32650,0
20240705,154700,16996291450,32650,32650,32650,32650,0
20240705,154600,16996291450,32650,32650,32650,32650,0
20240705,154500,16996291450,32650,32650,32650,32650,0
20240705,154400,16996291450,32650,32650,32650,32650,0
20240705,154300,16996291450,32650,32650,32650,32650,0
20240705,154200,16996291450,32650,32650,32650,32650,0
20240705,154100,16996291450,32650,32650,32650,32650,0
20240705,154000,16996291450,32650,32650,32650,32650,0
20240705,153900,16996291450,32650,32650,32650,32650,0
20240705,153800,16996291450,32650,32650,32650,32650,0
20240705,153700,16996291450,32650,32650,32650,32650,0
20240705,153600,16996291450,32650,32650,32650,32650,0
20240705,153500,16996291450,32650,32650,32650,32650,0
20240705,153400,16996291450,32650,32650,32650,32650,0
20240705,153300,16996291450,32650,32650,32650,32650,7527
20240705,153200,16996291450,32650,32650,32650,32650,0
20240705,153100,16996291450,32650,32650,32650,32650,0
20240705,153000,16996291450,32650,32650,32650,32650,7527
20240705,152900,16750534900,32550,32550,32550,32550,0
20240705,152800,16750534900,32550,32550,32550,32550,0
20240705,152700,16750534900,32550,32550,32550,32550,0
20240705,152600,16750534900,32550,32550,32550,32550,0
20240705,152500,16750534900,32550,32550,32550,32550,0
20240705,152400,16750534900,32550,32550,32550,32550,0
20240705,152300,16750534900,32550,32550,32550,32550,0
20240705,152200,16750534900,32550,32550,32550,32550,0
20240705,152100,16750534900,32550,32550,32550,32550,0
20240705,152000,16750534900,32550,32550,32550,32550,0
20240705,151900,16750534900,32550,32550,32650,32550,866
20240705,151800,16722319900,32550,32600,32650,32550,1766
20240705,151700,16664804100,32600,32700,32700,32600,3638
20240705,151600,16546097750,32650,32700,32700,32650,869
20240705,151500,16517719350,32700,32700,32750,32650,849
20240705,151400,16489957350,32700,32700,32700,32700,337
20240705,151300,16478937450,32700,32700,32700,32650,399
20240705,151200,16465893650,32700,32650,32700,32650,305
20240705,151100,16455920650,32650,32700,32700,32650,263
20240705,151000,16447323300,32700,32650,32750,32650,743
20240705,150900,16423021850,32700,32700,32700,32650,299
20240705,150800,16413247600,32700,32700,32700,32700,238
20240705,150700,16405465000,32750,32750,32750,32700,183
20240705,150600,16399472550,32700,32800,32800,32700,85
20240705,150500,16396692550,32800,32700,32800,32700,628
20240705,150400,16376133300,32750,32700,32800,32700,733
20240705,150300,16352143100,32700,32800,32800,32700,1045
20240705,150200,16317919600,32800,32800,32850,32750,823
20240705,150100,16290928200,32800,32750,32800,32700,546
20240705,150000,16273030250,32700,32750,32800,32700,605
20240705,145900,16253233850,32700,32800,32850,32700,448
20240705,145800,16238553200,32750,32800,32900,32750,2291
20240705,145700,16163311350,32850,32800,32850,32800,866
20240705,145600,16134901500,32800,32700,32800,32700,269
20240705,145500,16126100850,32700,32850,32850,32700,1543
20240705,145400,16075536100,32850,32800,32850,32800,109
20240705,145300,16071955500,32800,32800,32850,32800,672
20240705,145200,16049909900,32800,32850,32850,32800,536
20240705,145100,16032325450,32850,32900,32900,32800,661
20240705,145000,16010599450,32850,32850,32900,32800,1044
20240705,144900,15976309750,32850,32800,32900,32750,2155
20240705,144800,15905648350,32850,32800,32900,32750,2406
20240705,144700,15826634500,32800,32750,32800,32700,372
20240705,144600,15814448350,32750,32700,32750,32650,313
20240705,144500,15804216000,32700,32600,32700,32600,328
20240705,144400,15793505300,32600,32600,32650,32600,340
20240705,144300,15782416150,32600,32650,32650,32600,165
20240705,144200,15777029200,32600,32650,32700,32600,983
20240705,144100,15744950350,32650,32750,32800,32600,2122
20240705,144000,15675575850,32750,32700,32800,32700,424
20240705,143900,15661686950,32750,32700,32750,32650,589
20240705,143800,15642416000,32700,32700,32700,32600,237
20240705,143700,15634676400,32700,32650,32700,32600,833
20240705,143600,15607479500,32650,32600,32650,32600,278
20240705,143500,15598409000,32650,32650,32650,32650,126
20240705,143400,15594295100,32600,32650,32650,32600,412
20240705,143300,15580853600,32650,32600,32650,32550,59
20240705,143200,15578928550,32600,32550,32650,32550,1182
20240705,143100,15540393700,32600,32600,32600,32550,412
20240705,143000,15526975900,32600,32600,32600,32550,440
20240705,142900,15512638750,32550,32550,32600,32550,305
20240705,142800,15502704800,32600,32550,32650,32550,1165
20240705,142700,15464731150,32550,32650,32650,32550,2076
20240705,142600,15397055600,32650,32650,32650,32600,427
20240705,142500,15383114450,32650,32650,32650,32650,407
20240705,142400,15369825900,32650,32650,32650,32600,224
20240705,142300,15362514750,32650,32650,32750,32650,2083
20240705,142200,15294477900,32650,32700,32750,32650,1065
20240705,142100,15259648900,32700,32750,32750,32700,77
20240705,142000,15257130250,32700,32700,32750,32700,363
20240705,141900,15245257650,32700,32750,32750,32700,369
20240705,141800,15233184800,32750,32750,32750,32700,1021
20240705,141700,15199759300,32750,32750,32750,32700,1242
20240705,141600,15159113900,32800,32800,32850,32750,2200
20240705,141500,15086987400,32800,32850,32850,32800,101
20240705,141400,15083671150,32800,32800,32850,32800,243
20240705,141300,15075700600,32800,32850,32850,32800,599
20240705,141200,15056053200,32850,32800,32850,32800,1030
20240705,141100,15022266800,32800,32850,32850,32800,199
20240705,141000,15015739000,32850,32800,32900,32750,625
20240705,140900,14995234350,32900,32850,32900,32800,435
20240705,140800,14980952450,32850,32950,32950,32850,503
20240705,140700,14964399200,32900,32950,33000,32900,452
20240705,140600,14949509950,32900,32950,33000,32900,960
20240705,140500,14917885950,32950,32850,32950,32850,1068
20240705,140400,14882730600,32900,32850,32900,32850,1278
20240705,140300,14840684600,32850,32800,32900,32800,68
20240705,140200,14838453400,32850,32750,32850,32750,385
20240705,140100,14825823100,32750,32750,32800,32750,522
20240705,140000,14808722450,32750,32800,32850,32750,2094
20240705,135900,14740067950,32850,32950,32950,32800,570
20240705,135800,14721340650,32800,32950,32950,32800,2808
20240705,135700,14628980850,32950,32900,32950,32900,134
20240705,135600,14624565800,32900,32950,32950,32900,184
20240705,135500,14618506850,32950,33000,33000,32900,423
20240705,135400,14604572300,33000,32950,33000,32900,443
20240705,135300,14589973850,32950,32900,32950,32850,573
20240705,135200,14571126750,32850,32800,32900,32800,774
20240705,135100,14545712650,32800,32800,32850,32650,984
20240705,135000,14513447950,32800,32750,32800,32550,1442
20240705,134900,14466320900,32700,32800,32850,32700,331
20240705,134800,14455487600,32850,32600,32850,32600,4557
20240705,134700,14306657950,32600,32800,32800,32600,2987
20240705,134600,14208977700,32800,32950,33000,32800,1545
20240705,134500,14158209500,32950,32900,33050,32900,1606
20240705,134400,14105326200,32900,33000,33050,32900,3788
20240705,134300,13980411600,33000,33150,33150,33000,1728
20240705,134200,13923158500,33150,33100,33150,33000,3313
20240705,134100,13813740150,33100,33100,33150,33100,490
20240705,134000,13797519550,33100,33150,33200,33100,751
20240705,133900,13772623750,33100,33150,33150,33050,981
20240705,133800,13740127050,33150,33050,33150,33000,2215
20240705,133700,13666885000,33050,32950,33100,32950,912
20240705,133600,13636767850,33000,33100,33150,32900,5592
20240705,133500,13452192900,33100,33050,33150,33000,303
20240705,133400,13442168500,33100,33100,33150,33000,3076
20240705,133300,13340586900,33100,33050,33100,33000,927
20240705,133200,13309930350,33100,33000,33100,33000,1358
20240705,133100,13265043650,33050,33050,33050,33000,744
20240705,133000,13240463550,33050,32950,33050,32950,770
20240705,132900,13215051300,32950,33050,33050,32950,776
20240705,132800,13189445700,33000,32950,33050,32950,1031
20240705,132700,13155427600,32950,33150,33150,32950,3432
20240705,132600,13042142750,33100,33150,33200,33050,2156
20240705,132500,12970760050,33200,33200,33200,33100,2672
20240705,132400,12882140100,33200,33300,33350,33150,4238
20240705,132300,12741129550,33300,33300,33400,33200,10504
20240705,132200,12391315350,33250,33100,33250,33050,10664
20240705,132100,12037383650,33100,32850,33100,32850,10488
20240705,132000,11691604750,32900,32950,32950,32850,661
20240705,131900,11669854900,32950,32950,32950,32900,389
20240705,131800,11657045750,32900,32900,32900,32850,1000
20240705,131700,11624147800,32900,32800,32900,32800,1250
20240705,131600,11583100400,32800,32800,32850,32750,340
20240705,131500,11571951900,32800,32700,32800,32700,738
20240705,131400,11547755000,32750,32750,32750,32600,297
20240705,131300,11538039500,32750,32750,32800,32750,145
20240705,131200,11533287100,32750,32700,32800,32700,472
20240705,131100,11517836450,32700,32700,32700,32550,3678
20240705,131000,11397875600,32750,32750,32800,32750,334
20240705,130900,11386933400,32800,32800,32800,32700,679
20240705,130800,11364700600,32750,32750,32800,32750,1338
20240705,130700,11320823550,32750,32700,32800,32700,1456
20240705,130600,11273172950,32700,32800,32800,32700,1336
20240705,130500,11229433500,32800,32800,32850,32750,1095
20240705,130400,11193527000,32800,32850,32900,32800,315
20240705,130300,11183190650,32900,32850,32950,32750,2572
20240705,130200,11098616200,32900,32900,32900,32850,193
20240705,130100,11092269200,32900,32900,32900,32800,595
20240705,130000,11072734050,32900,32850,32900,32850,515
20240705,125900,11055807000,32900,32850,32900,32850,210
20240705,125800,11048898150,32850,32900,32950,32850,87
20240705,125700,11046033400,32950,32900,32950,32900,462
20240705,125600,11030832900,32850,32800,32950,32800,578
20240705,125500,11011822450,32950,32850,32950,32750,1790
20240705,125400,10953128050,32800,32950,33000,32800,3102
20240705,125300,10851102450,33000,32950,33000,32950,169
20240705,125200,10845528250,32950,33000,33000,32950,338
20240705,125100,10834375500,33000,33000,33000,32950,357
20240705,125000,10822602750,33000,32950,33000,32850,3248
20240705,124900,10715587400,32950,32950,32950,32900,183
20240705,124800,10709563650,32900,32950,32950,32900,736
20240705,124700,10685321800,32950,32800,32950,32800,1714
20240705,124600,10628990800,32800,32950,32950,32800,585
20240705,124500,10609766000,32950,32950,32950,32900,776
20240705,124400,10584223250,32950,32900,32950,32850,2026
20240705,124300,10517496850,32900,32900,32950,32850,482
20240705,124200,10501635800,32950,32900,32950,32900,801
20240705,124100,10475247200,32900,32900,32950,32850,305
20240705,124000,10465215400,32900,32950,32950,32850,671
20240705,123900,10443117550,32950,32750,32950,32750,1189
20240705,123800,10404041000,32750,32900,32950,32750,3678
20240705,123700,10283456000,32900,32950,32950,32900,677
20240705,123600,10261164700,32950,32950,32950,32850,762
20240705,123500,10236060150,32950,33000,33000,32850,2894
20240705,123400,10140730950,33050,32950,33050,32950,2779
20240705,123300,10049010250,32950,33050,33050,32950,884
20240705,123200,10019858800,33000,32900,33050,32900,1542
20240705,123100,9969030450,32900,33050,33100,32900,865
20240705,123000,9940508800,33100,33050,33150,33050,2027
20240705,122900,9873457000,33050,33250,33300,33050,3653
20240705,122800,9752263150,33300,33300,33400,33250,9290
20240705,122700,9442544650,33300,33100,33300,33100,6348
20240705,122600,9231747950,33150,33050,33150,33050,1840
20240705,122500,9170825850,33100,32950,33100,32950,2533
20240705,122400,9087196300,33000,32900,33000,32850,1451
20240705,122300,9039435150,32900,33000,33050,32900,957
20240705,122200,9007866050,33000,33000,33100,32950,1396
20240705,122100,8961776500,33000,32950,33000,32800,887
20240705,122000,8932588500,32900,33050,33100,32900,2751
20240705,121900,8841811300,33000,33100,33200,33000,4953
20240705,121800,8677816950,33100,33250,33250,33000,4054
20240705,121700,8543582950,33250,32950,33300,32900,16132
20240705,121600,8010375700,32950,32850,32950,32850,5986
20240705,121500,7813380900,32900,32700,32900,32700,4788
20240705,121400,7656275100,32750,32750,32850,32700,1519
20240705,121300,7606530200,32750,32750,32850,32700,1967
20240705,121200,7542008000,32800,32800,32900,32750,2305
20240705,121100,7466350300,32850,32750,32850,32700,1471
20240705,121000,7418120450,32700,32750,32750,32700,1257
20240705,120900,7377003800,32700,32700,32750,32600,2392
20240705,120800,7298818350,32700,32950,32950,32700,3850
20240705,120700,7172329800,32950,32700,32950,32700,9605
20240705,120600,6856910600,32650,32650,32750,32600,4206
20240705,120500,6719445650,32650,32450,32650,32450,8513
20240705,120400,6442567850,32450,32400,32500,32400,3028
20240705,120300,6344307300,32450,32400,32450,32400,653
20240705,120200,6323134750,32400,32450,32450,32400,1972
20240705,120100,6259197650,32400,32400,32450,32400,748
20240705,120000,6234951400,32450,32450,32450,32400,966
20240705,115900,6203618750,32400,32350,32400,32350,2976
20240705,115800,6107199700,32400,32250,32400,32250,2935
20240705,115700,6012297000,32300,32300,32300,32250,1239
20240705,115600,5972313150,32300,32250,32300,32200,2431
20240705,115500,5893858550,32250,32150,32250,32150,4589
20240705,115400,5745960450,32200,32150,32200,32150,3440
20240705,115300,5635220500,32150,32100,32200,32050,1833
20240705,115200,5576296600,32100,31950,32100,31950,8995
20240705,115100,5288263250,31950,32000,32000,31900,994
20240705,115000,5256500950,32000,31950,32000,31950,230
20240705,114900,5249148550,32000,32000,32000,31950,1200
20240705,114800,5210798650,32000,31950,32000,31950,504
20240705,114700,5194688650,31950,32000,32000,31950,193
20240705,114600,5188515200,32000,31950,32000,31950,203
20240705,114500,5182022950,32000,31950,32000,31900,911
20240705,114400,5152917950,31900,31950,31950,31900,594
20240705,114300,5133955500,31950,31950,32000,31950,407
20240705,114200,5120950200,31950,31950,31950,31950,96
20240705,114100,5117883000,31900,32000,32000,31900,541
20240705,114000,5100594300,31950,32000,32000,31950,309
20240705,113900,5090717550,32000,31950,32000,31900,1108
20240705,113800,5055336200,31950,32000,32000,31950,1232
20240705,113700,5015961800,32000,31950,32000,31950,720
20240705,113600,4992946950,31950,32000,32000,31900,2260
20240705,113500,4920739500,31950,31950,32000,31950,4120
20240705,113400,4789033400,31850,31800,31900,31750,12798
20240705,113300,4381273300,31800,31750,31800,31750,657
20240705,113200,4360393400,31800,31750,31850,31750,2239
20240705,113100,4289237350,31750,31750,31800,31700,393
20240705,113000,4276757550,31750,31800,31800,31750,862
20240705,112900,4249371350,31800,31800,31800,31750,253
20240705,112800,4241326000,31800,31800,31800,31750,510
20240705,112700,4225123000,31800,31850,31850,31750,618
20240705,112600,4205470850,31850,31800,31850,31750,374
20240705,112500,4193576600,31800,31750,31800,31750,695
20240705,112400,4171483450,31800,31800,31800,31800,572
20240705,112300,4153293850,31800,31800,31850,31800,460
20240705,112200,4138654900,31800,31800,31850,31800,367
20240705,112100,4126972450,31800,31850,31850,31800,232
20240705,112000,4119583550,31850,31750,31850,31750,437
20240705,111900,4105680000,31800,31850,31850,31750,527
20240705,111800,4088916750,31850,31800,31850,31800,381
20240705,111700,4076781950,31800,31850,31900,31800,1137
20240705,111600,4040585400,31850,31850,31850,31850,729
20240705,111500,4017366750,31850,31800,31850,31700,1185
20240705,111400,3979689100,31750,31750,31800,31750,436
20240705,111300,3965834850,31750,31800,31850,31750,516
20240705,111200,3949432050,31800,31800,31850,31800,1685
20240705,111100,3895847900,31800,31850,31850,31800,810
20240705,111000,3870049500,31850,31850,31900,31800,1254
20240705,110900,3830104250,31800,31800,31850,31800,455
20240705,110800,3815616600,31850,31900,31900,31800,518
20240705,110700,3799109600,31900,31750,31900,31700,4536
20240705,110600,3654848700,31700,31700,31750,31700,874
20240705,110500,3627118200,31700,31800,31800,31700,795
20240705,110400,3601877800,31800,31850,31850,31750,1225
20240705,110300,3562904950,31800,31750,31850,31700,3400
20240705,110200,3454841500,31750,31650,31800,31600,4711
20240705,110100,3305500650,31650,31650,31650,31600,334
20240705,110000,3294932950,31650,31650,31650,31600,760
20240705,105900,3270911000,31600,31750,31750,31600,1151
20240705,105800,3234491950,31750,31600,31750,31550,3387
20240705,105700,3127245600,31600,31550,31600,31500,2992
20240705,105600,3032799400,31550,31400,31600,31350,15544
20240705,105500,2543591700,31400,31300,31400,31250,2939
20240705,105400,2451503850,31300,31250,31300,31250,123
20240705,105300,2447654650,31250,31300,31300,31250,1462
20240705,105200,2401966800,31300,31250,31300,31250,1370
20240705,105100,2359119800,31250,31250,31250,31200,570
20240705,105000,2341307450,31250,31200,31250,31200,2621
20240705,104900,2259462900,31200,31100,31200,31050,8490
20240705,104800,1995334550,31100,31100,31100,31100,133
20240705,104700,1991198250,31100,31050,31100,31050,19
20240705,104600,1990607900,31050,31100,31100,31050,341
20240705,104500,1980005150,31100,31100,31100,31050,38
20240705,104400,1978823550,31050,31050,31100,31050,284
20240705,104300,1970001250,31050,31100,31100,31050,164
20240705,104200,1964902500,31100,31050,31100,31000,514
20240705,104100,1948953200,31050,31050,31050,31050,310
20240705,104000,1939327700,31050,31050,31100,31050,514
20240705,103900,1923343250,31050,31100,31100,31050,243
20240705,103800,1915789250,31050,31050,31100,31050,1779
20240705,103700,1860467500,31100,31100,31100,31000,1405
20240705,103600,1816772200,31000,31050,31100,31000,495
20240705,103500,1801402050,31000,31000,31000,31000,155
20240705,103400,1796597050,31000,31000,31050,31000,756
20240705,103300,1773159500,31000,31000,31000,30950,59
20240705,103200,1771332000,31000,31050,31050,31000,295
20240705,103100,1762182700,31050,31000,31050,30950,216
20240705,103000,1755478650,30950,31050,31050,30950,298
20240705,102900,1746238300,31000,31050,31100,31000,467
20240705,102800,1731737800,31050,31100,31100,31050,372
20240705,102700,1720176000,31100,31050,31100,31050,86
20240705,102600,1717501950,31100,31050,31100,31050,212
20240705,102500,1710913700,31050,31000,31100,30950,13244
20240705,102400,1300262200,30900,30950,31000,30900,246
20240705,102300,1292644350,31000,30950,31000,30950,44
20240705,102200,1291281400,31000,30950,31000,30950,289
20240705,102100,1282328950,30950,30950,30950,30950,361
20240705,102000,1271156000,31000,31000,31000,30950,377
20240705,101900,1259484200,30950,31000,31000,30950,276
20240705,101800,1250928650,30950,30950,30950,30950,838
20240705,101700,1224992550,30900,30900,30950,30900,865
20240705,101600,1198263550,30900,30850,30900,30850,376
20240705,101500,1186652400,30850,30800,30900,30800,1200
20240705,101400,1149594950,30850,30900,30950,30850,506
20240705,101300,1133981550,30900,30900,30900,30900,131
20240705,101200,1129933650,30900,30800,30900,30800,734
20240705,101100,1107326350,30750,30750,30750,30750,0
20240705,101000,1107326350,30750,30750,30750,30750,11
20240705,100900,1106988100,30750,30700,30750,30700,117
20240705,100800,1103394150,30750,30750,30750,30750,40
20240705,100700,1102164150,30700,30750,30750,30700,381
20240705,100600,1090450900,30800,30800,30800,30800,71
20240705,100500,1088264100,30800,30850,30850,30800,348
20240705,100400,1077533400,30850,30900,30900,30850,45
20240705,100300,1076144900,30900,30900,30900,30900,282
20240705,100200,1067431100,30900,30900,30950,30900,150
20240705,100100,1062793000,30900,30950,30950,30900,45
20240705,100000,1061401400,30950,30900,30950,30900,5
20240705,095900,1061246700,30900,30950,30950,30900,2251
20240705,095800,991578300,30950,30900,30950,30900,2547
20240705,095700,912816200,30900,30850,30950,30850,130
20240705,095600,908801200,30850,30950,30950,30800,54
20240705,095500,907132200,30950,30950,30950,30900,1719
20240705,095400,853929650,30900,30900,30900,30900,1824
20240705,095300,797568050,30850,30800,30850,30800,3507
20240705,095200,689441650,30750,30750,30750,30750,254
20240705,095100,681631150,30550,30600,30600,30550,540
20240705,095000,665124950,30550,30550,30550,30550,0
20240705,094900,665124950,30550,30700,30750,30550,815
20240705,094800,640177800,30700,30700,30700,30700,76
20240705,094700,637844600,30650,30650,30650,30650,98
20240705,094600,634840900,30600,30600,30700,30600,240
20240705,094500,627491400,30600,30600,30600,30600,326
20240705,094400,617515800,30600,30600,30600,30600,75
20240705,094300,615220800,30600,30600,30700,30600,53
20240705,094200,613598900,30600,30600,30600,30600,15
20240705,094100,613139900,30600,30600,30600,30600,0
20240705,094000,613139900,30600,30600,30600,30600,472
20240705,093900,598696700,30600,30750,30750,30600,34
20240705,093800,597656150,30750,30750,30750,30750,2
20240705,093700,597594650,30550,30550,30550,30550,0
20240705,093600,597594650,30550,30750,30750,30550,1951
20240705,093500,537956600,30600,30750,30750,30600,265
20240705,093400,529843350,30750,30650,30750,30650,26
20240705,093300,529044950,30600,30600,30600,30600,0
20240705,093200,529044950,30600,30600,30600,30600,6
20240705,093100,528861350,30600,30700,30700,30600,116
20240705,093000,525311600,30750,30650,30750,30650,384
20240705,092900,513541800,30650,30700,30700,30650,280
20240705,092800,504945850,30700,30750,30750,30700,400
20240705,092700,492661550,30700,30750,30750,30700,120
20240705,092600,488976650,30750,30750,30750,30750,1
20240705,092500,488945900,30750,30750,30750,30750,81
20240705,092400,486455150,30750,30750,30800,30750,1536
20240705,092300,439155200,30800,30800,30850,30800,98
20240705,092200,436135400,30850,30850,30850,30850,161
20240705,092100,431168550,30850,30750,30850,30750,588
20240705,092000,413064200,30750,30750,30750,30750,45
20240705,091900,411680450,30650,30700,30750,30650,440
20240705,091800,398164600,30700,30700,30700,30700,49
20240705,091700,396660300,30700,30650,30700,30650,207
20240705,091600,390314150,30650,30600,30650,30600,6
20240705,091500,390130500,30600,30600,30600,30550,4081
20240705,091400,265252700,30700,30600,30700,30550,1749
20240705,091300,211703500,30700,30700,30700,30700,137
20240705,091200,207497600,30700,30550,30700,30500,1383
20240705,091100,165158750,30450,30600,30600,30450,89
20240705,091000,162443600,30600,30650,30650,30600,61
20240705,090900,160574500,30650,30550,30650,30450,323
20240705,090800,150709150,30400,30450,30450,30400,891
20240705,090700,123613250,30450,30500,30500,30450,500
20240705,090600,108386650,30650,30500,30700,30400,461
20240705,090500,94275100,30350,30400,30500,30350,612
20240705,090400,75668050,30400,30500,30500,30400,273
20240705,090300,67346550,30650,30650,30650,30650,125
20240705,090200,63515300,30700,30550,30700,30550,469
20240705,090100,49166800,30550,30300,30550,30300,619
20240705,090000,30359350,30600,30600,30600,30300,993