KissMeData/024110/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,191100,11210273430,13850,13850,13850,13850,45413
20240701,191000,11210273430,13850,13850,13850,13850,0
20240701,190900,11210273430,13850,13850,13850,13850,0
20240701,190800,11210273430,13850,13850,13850,13850,0
20240701,190700,11210273430,13850,13850,13850,13850,0
20240701,190600,11210273430,13850,13850,13850,13850,0
20240701,190500,11210273430,13850,13850,13850,13850,0
20240701,190400,11210273430,13850,13850,13850,13850,0
20240701,190300,11210273430,13850,13850,13850,13850,0
20240701,190200,11210273430,13850,13850,13850,13850,0
20240701,190100,11210273430,13850,13850,13850,13850,0
20240701,190000,11210273430,13850,13850,13850,13850,0
20240701,185900,11210273430,13850,13850,13850,13850,0
20240701,185800,11210273430,13850,13850,13850,13850,0
20240701,185700,11210273430,13850,13850,13850,13850,0
20240701,185600,11210273430,13850,13850,13850,13850,0
20240701,185500,11210273430,13850,13850,13850,13850,0
20240701,185400,11210273430,13850,13850,13850,13850,0
20240701,185300,11210273430,13850,13850,13850,13850,0
20240701,185200,11210273430,13850,13850,13850,13850,0
20240701,185100,11210273430,13850,13850,13850,13850,0
20240701,185000,11210273430,13850,13850,13850,13850,0
20240701,184900,11210273430,13850,13850,13850,13850,0
20240701,184800,11210273430,13850,13850,13850,13850,0
20240701,184700,11210273430,13850,13850,13850,13850,0
20240701,184600,11210273430,13850,13850,13850,13850,0
20240701,184500,11210273430,13850,13850,13850,13850,0
20240701,184400,11210273430,13850,13850,13850,13850,0
20240701,184300,11210273430,13850,13850,13850,13850,0
20240701,184200,11210273430,13850,13850,13850,13850,0
20240701,184100,11210273430,13850,13850,13850,13850,45413
20240701,184000,11210273430,13850,13850,13850,13850,0
20240701,183900,11210273430,13850,13850,13850,13850,0
20240701,183800,11210273430,13850,13850,13850,13850,0
20240701,183700,11210273430,13850,13850,13850,13850,0
20240701,183600,11210273430,13850,13850,13850,13850,0
20240701,183500,11210273430,13850,13850,13850,13850,0
20240701,183400,11210273430,13850,13850,13850,13850,0
20240701,183300,11210273430,13850,13850,13850,13850,0
20240701,183200,11210273430,13850,13850,13850,13850,0
20240701,183100,11210273430,13850,13850,13850,13850,0
20240701,183000,11210273430,13850,13850,13850,13850,0
20240701,182900,11210273430,13850,13850,13850,13850,0
20240701,182800,11210273430,13850,13850,13850,13850,0
20240701,182700,11210273430,13850,13850,13850,13850,0
20240701,182600,11210273430,13850,13850,13850,13850,0
20240701,182500,11210273430,13850,13850,13850,13850,0
20240701,182400,11210273430,13850,13850,13850,13850,0
20240701,182300,11210273430,13850,13850,13850,13850,0
20240701,182200,11210273430,13850,13850,13850,13850,0
20240701,182100,11210273430,13850,13850,13850,13850,0
20240701,182000,11210273430,13850,13850,13850,13850,0
20240701,181900,11210273430,13850,13850,13850,13850,0
20240701,181800,11210273430,13850,13850,13850,13850,0
20240701,181700,11210273430,13850,13850,13850,13850,0
20240701,181600,11210273430,13850,13850,13850,13850,0
20240701,181500,11210273430,13850,13850,13850,13850,0
20240701,181400,11210273430,13850,13850,13850,13850,0
20240701,181300,11210273430,13850,13850,13850,13850,0
20240701,181200,11210273430,13850,13850,13850,13850,0
20240701,181100,11210273430,13850,13850,13850,13850,45413
20240701,181000,11210273430,13850,13850,13850,13850,0
20240701,180900,11210273430,13850,13850,13850,13850,0
20240701,180800,11210273430,13850,13850,13850,13850,0
20240701,180700,11210273430,13850,13850,13850,13850,0
20240701,180600,11210273430,13850,13850,13850,13850,0
20240701,180500,11210273430,13850,13850,13850,13850,0
20240701,180400,11210273430,13850,13850,13850,13850,0
20240701,180300,11210273430,13850,13850,13850,13850,0
20240701,180200,11210273430,13850,13850,13850,13850,0
20240701,180100,11210273430,13850,13850,13850,13850,0
20240701,180000,11210273430,13850,13850,13850,13850,0
20240701,175900,11210273430,13850,13850,13850,13850,0
20240701,175800,11210273430,13850,13850,13850,13850,0
20240701,175700,11210273430,13850,13850,13850,13850,0
20240701,175600,11210273430,13850,13850,13850,13850,0
20240701,175500,11210273430,13850,13850,13850,13850,0
20240701,175400,11210273430,13850,13850,13850,13850,0
20240701,175300,11210273430,13850,13850,13850,13850,0
20240701,175200,11210273430,13850,13850,13850,13850,0
20240701,175100,11210273430,13850,13850,13850,13850,0
20240701,175000,11210273430,13850,13850,13850,13850,0
20240701,174900,11210273430,13850,13850,13850,13850,0
20240701,174800,11210273430,13850,13850,13850,13850,0
20240701,174700,11210273430,13850,13850,13850,13850,0
20240701,174600,11210273430,13850,13850,13850,13850,0
20240701,174500,11210273430,13850,13850,13850,13850,0
20240701,174400,11210273430,13850,13850,13850,13850,0
20240701,174300,11210273430,13850,13850,13850,13850,0
20240701,174200,11210273430,13850,13850,13850,13850,0
20240701,174100,11210273430,13850,13850,13850,13850,45413
20240701,174000,11210273430,13850,13850,13850,13850,0
20240701,173900,11210273430,13850,13850,13850,13850,0
20240701,173800,11210273430,13850,13850,13850,13850,0
20240701,173700,11210273430,13850,13850,13850,13850,0
20240701,173600,11210273430,13850,13850,13850,13850,0
20240701,173500,11210273430,13850,13850,13850,13850,0
20240701,173400,11210273430,13850,13850,13850,13850,0
20240701,173300,11210273430,13850,13850,13850,13850,0
20240701,173200,11210273430,13850,13850,13850,13850,0
20240701,173100,11210273430,13850,13850,13850,13850,0
20240701,173000,11210273430,13850,13850,13850,13850,0
20240701,172900,11210273430,13850,13850,13850,13850,0
20240701,172800,11210273430,13850,13850,13850,13850,0
20240701,172700,11210273430,13850,13850,13850,13850,0
20240701,172600,11210273430,13850,13850,13850,13850,0
20240701,172500,11210273430,13850,13850,13850,13850,0
20240701,172400,11210273430,13850,13850,13850,13850,0
20240701,172300,11210273430,13850,13850,13850,13850,0
20240701,172200,11210273430,13850,13850,13850,13850,0
20240701,172100,11210273430,13850,13850,13850,13850,0
20240701,172000,11210273430,13850,13850,13850,13850,0
20240701,171900,11210273430,13850,13850,13850,13850,0
20240701,171800,11210273430,13850,13850,13850,13850,0
20240701,171700,11210273430,13850,13850,13850,13850,0
20240701,171600,11210273430,13850,13850,13850,13850,0
20240701,171500,11210273430,13850,13850,13850,13850,0
20240701,171400,11210273430,13850,13850,13850,13850,0
20240701,171300,11210273430,13850,13850,13850,13850,0
20240701,171200,11210273430,13850,13850,13850,13850,0
20240701,171100,11210273430,13850,13850,13850,13850,45413
20240701,171000,11210273430,13850,13850,13850,13850,0
20240701,170900,11210273430,13850,13850,13850,13850,0
20240701,170800,11210273430,13850,13850,13850,13850,0
20240701,170700,11210273430,13850,13850,13850,13850,0
20240701,170600,11210273430,13850,13850,13850,13850,0
20240701,170500,11210273430,13850,13850,13850,13850,0
20240701,170400,11210273430,13850,13850,13850,13850,0
20240701,170300,11210273430,13850,13850,13850,13850,0
20240701,170200,11210273430,13850,13850,13850,13850,0
20240701,170100,11210273430,13850,13850,13850,13850,0
20240701,170000,11210273430,13850,13850,13850,13850,0
20240701,165900,11210273430,13850,13850,13850,13850,0
20240701,165800,11210273430,13850,13850,13850,13850,0
20240701,165700,11210273430,13850,13850,13850,13850,0
20240701,165600,11210273430,13850,13850,13850,13850,0
20240701,165500,11210273430,13850,13850,13850,13850,0
20240701,165400,11210273430,13850,13850,13850,13850,0
20240701,165300,11210273430,13850,13850,13850,13850,0
20240701,165200,11210273430,13850,13850,13850,13850,0
20240701,165100,11210273430,13850,13850,13850,13850,0
20240701,165000,11210273430,13850,13850,13850,13850,0
20240701,164900,11210273430,13850,13850,13850,13850,0
20240701,164800,11210273430,13850,13850,13850,13850,0
20240701,164700,11210273430,13850,13850,13850,13850,0
20240701,164600,11210273430,13850,13850,13850,13850,0
20240701,164500,11210273430,13850,13850,13850,13850,0
20240701,164400,11210273430,13850,13850,13850,13850,0
20240701,164300,11210273430,13850,13850,13850,13850,0
20240701,164200,11210273430,13850,13850,13850,13850,0
20240701,164100,11210273430,13850,13850,13850,13850,45413
20240701,164000,11210273430,13850,13850,13850,13850,0
20240701,163900,11210273430,13850,13850,13850,13850,0
20240701,163800,11210273430,13850,13850,13850,13850,0
20240701,163700,11210273430,13850,13850,13850,13850,0
20240701,163600,11210273430,13850,13850,13850,13850,0
20240701,163500,11210273430,13850,13850,13850,13850,0
20240701,163400,11210273430,13850,13850,13850,13850,0
20240701,163300,11210273430,13850,13850,13850,13850,0
20240701,163200,11210273430,13850,13850,13850,13850,0
20240701,163100,11210273430,13850,13850,13850,13850,0
20240701,163000,11210273430,13850,13850,13850,13850,0
20240701,162900,11210273430,13850,13850,13850,13850,0
20240701,162800,11210273430,13850,13850,13850,13850,0
20240701,162700,11210273430,13850,13850,13850,13850,0
20240701,162600,11210273430,13850,13850,13850,13850,0
20240701,162500,11210273430,13850,13850,13850,13850,0
20240701,162400,11210273430,13850,13850,13850,13850,0
20240701,162300,11210273430,13850,13850,13850,13850,0
20240701,162200,11210273430,13850,13850,13850,13850,0
20240701,162100,11210273430,13850,13850,13850,13850,0
20240701,162000,11210273430,13850,13850,13850,13850,0
20240701,161900,11210273430,13850,13850,13850,13850,0
20240701,161800,11210273430,13850,13850,13850,13850,0
20240701,161700,11210273430,13850,13850,13850,13850,0
20240701,161600,11210273430,13850,13850,13850,13850,0
20240701,161500,11210273430,13850,13850,13850,13850,0
20240701,161400,11210273430,13850,13850,13850,13850,0
20240701,161300,11210273430,13850,13850,13850,13850,0
20240701,161200,11210273430,13850,13850,13850,13850,0
20240701,161100,11210273430,13850,13850,13850,13850,45413
20240701,161000,11210273430,13850,13850,13850,13850,0
20240701,160900,11210273430,13850,13850,13850,13850,0
20240701,160800,11210273430,13850,13850,13850,13850,0
20240701,160700,11210273430,13850,13850,13850,13850,0
20240701,160600,11210273430,13850,13850,13850,13850,0
20240701,160500,11210273430,13850,13850,13850,13850,0
20240701,160400,11210273430,13850,13850,13850,13850,0
20240701,160300,11210273430,13850,13850,13850,13850,0
20240701,160200,11210273430,13850,13850,13850,13850,0
20240701,160100,11210273430,13850,13850,13850,13850,0
20240701,160000,11210273430,13850,13850,13850,13850,0
20240701,155900,11210273430,13850,13850,13850,13850,0
20240701,155800,11210273430,13850,13850,13850,13850,0
20240701,155700,11210273430,13850,13850,13850,13850,0
20240701,155600,11210273430,13850,13850,13850,13850,0
20240701,155500,11210273430,13850,13850,13850,13850,0
20240701,155400,11210273430,13850,13850,13850,13850,0
20240701,155300,11210273430,13850,13850,13850,13850,0
20240701,155200,11210273430,13850,13850,13850,13850,0
20240701,155100,11210273430,13850,13850,13850,13850,0
20240701,155000,11210273430,13850,13850,13850,13850,0
20240701,154900,11210273430,13850,13850,13850,13850,0
20240701,154800,11210273430,13850,13850,13850,13850,0
20240701,154700,11210273430,13850,13850,13850,13850,0
20240701,154600,11210273430,13850,13850,13850,13850,0
20240701,154500,11210273430,13850,13850,13850,13850,0
20240701,154400,11210273430,13850,13850,13850,13850,0
20240701,154300,11210273430,13850,13850,13850,13850,0
20240701,154200,11210273430,13850,13850,13850,13850,0
20240701,154100,11210273430,13850,13850,13850,13850,45413
20240701,154000,11210273430,13850,13850,13850,13850,0
20240701,153900,11210273430,13850,13850,13850,13850,0
20240701,153800,11210273430,13850,13850,13850,13850,0
20240701,153700,11210273430,13850,13850,13850,13850,0
20240701,153600,11210273430,13850,13850,13850,13850,0
20240701,153500,11210273430,13850,13850,13850,13850,0
20240701,153400,11210273430,13850,13850,13850,13850,0
20240701,153300,11210273430,13850,13850,13850,13850,0
20240701,153200,11210273430,13850,13850,13850,13850,0
20240701,153100,11210273430,13850,13850,13850,13850,0
20240701,153000,11210273430,13850,13850,13850,13850,45413
20240701,152900,10581303380,13870,13870,13870,13870,0
20240701,152800,10581303380,13870,13870,13870,13870,0
20240701,152700,10581303380,13870,13870,13870,13870,0
20240701,152600,10581303380,13870,13870,13870,13870,0
20240701,152500,10581303380,13870,13870,13870,13870,0
20240701,152400,10581303380,13870,13870,13870,13870,0
20240701,152300,10581303380,13870,13870,13870,13870,0
20240701,152200,10581303380,13870,13870,13870,13870,0
20240701,152100,10581303380,13870,13870,13870,13870,0
20240701,152000,10581303380,13870,13870,13870,13870,0
20240701,151900,10581303380,13870,13850,13870,13840,3994
20240701,151800,10525954380,13850,13850,13860,13840,655
20240701,151700,10516883930,13850,13840,13850,13820,2581
20240701,151600,10481178600,13830,13860,13860,13830,2738
20240701,151500,10443258510,13850,13860,13860,13850,1303
20240701,151400,10425204730,13850,13850,13860,13850,1824
20240701,151300,10399937890,13860,13860,13860,13850,719
20240701,151200,10389973620,13860,13850,13860,13850,1480
20240701,151100,10369470710,13860,13860,13860,13850,391
20240701,151000,10364051490,13850,13860,13860,13850,1234
20240701,150900,10346957110,13860,13860,13860,13850,606
20240701,150800,10338557980,13850,13860,13860,13850,799
20240701,150700,10327485880,13850,13850,13860,13850,282
20240701,150600,10323577410,13860,13860,13860,13850,859
20240701,150500,10311672390,13860,13860,13860,13850,536
20240701,150400,10304243460,13860,13850,13860,13850,398
20240701,150300,10298727560,13860,13860,13860,13850,1057
20240701,150200,10284082300,13860,13860,13860,13850,362
20240701,150100,10279065020,13850,13860,13860,13850,365
20240701,150000,10274006270,13850,13840,13850,13840,4049
20240701,145900,10217930830,13850,13830,13850,13830,3362
20240701,145800,10171396010,13840,13830,13840,13830,883
20240701,145700,10159180580,13840,13830,13840,13830,1901
20240701,145600,10132884140,13830,13830,13840,13830,863
20240701,145500,10120944430,13840,13830,13840,13830,1335
20240701,145400,10102474600,13830,13830,13840,13830,1134
20240701,145300,10086786970,13840,13830,13840,13830,923
20240701,145200,10074018190,13840,13830,13840,13830,811
20240701,145100,10062798740,13840,13830,13840,13830,982
20240701,145000,10049212440,13840,13840,13840,13830,1225
20240701,144900,10032262700,13840,13850,13850,13840,3644
20240701,144800,9981825220,13850,13840,13850,13840,1633
20240701,144700,9959215130,13850,13850,13860,13840,903
20240701,144600,9946708330,13860,13850,13860,13850,575
20240701,144500,9938741950,13860,13850,13860,13850,2216
20240701,144400,9908039290,13860,13850,13860,13850,942
20240701,144300,9894988600,13850,13850,13860,13850,949
20240701,144200,9881842660,13850,13850,13860,13850,729
20240701,144100,9871743510,13860,13850,13860,13850,1073
20240701,144000,9856877230,13860,13850,13860,13850,895
20240701,143900,9844478140,13860,13860,13870,13860,1277
20240701,143800,9826777700,13870,13860,13870,13860,1044
20240701,143700,9812303180,13860,13860,13870,13860,701
20240701,143600,9802585410,13860,13860,13870,13860,734
20240701,143500,9792410260,13860,13860,13870,13850,2877
20240701,143400,9752541960,13860,13860,13870,13860,671
20240701,143300,9743240130,13870,13860,13870,13860,700
20240701,143200,9733534230,13870,13860,13870,13850,3427
20240701,143100,9686035920,13870,13870,13870,13850,1427
20240701,143000,9666258850,13880,13860,13880,13850,4298
20240701,142900,9606715100,13860,13880,13890,13860,2211
20240701,142800,9576023810,13890,13880,13890,13880,1056
20240701,142700,9561363650,13880,13880,13890,13880,565
20240701,142600,9553518960,13890,13900,13900,13880,3772
20240701,142500,9501122480,13890,13880,13910,13870,8212
20240701,142400,9387028810,13890,13880,13890,13880,1948
20240701,142300,9359977570,13880,13880,13890,13880,1026
20240701,142200,9345731600,13890,13870,13890,13870,965
20240701,142100,9332339600,13870,13870,13890,13860,3305
20240701,142000,9286478940,13880,13870,13880,13860,679
20240701,141900,9277059480,13880,13870,13880,13870,2083
20240701,141800,9248162860,13870,13870,13870,13850,5236
20240701,141700,9175568350,13870,13870,13880,13860,1641
20240701,141600,9152807940,13880,13870,13880,13870,1544
20240701,141500,9131390900,13880,13870,13880,13870,1041
20240701,141400,9116948580,13880,13870,13880,13870,1213
20240701,141300,9100119180,13880,13870,13880,13870,873
20240701,141200,9088008850,13880,13870,13880,13870,723
20240701,141100,9077978350,13870,13880,13880,13870,1175
20240701,141000,9061679300,13870,13890,13890,13870,1033
20240701,140900,9047337510,13880,13890,13890,13880,336
20240701,140800,9042671900,13890,13890,13890,13880,231
20240701,140700,9039463820,13880,13890,13890,13880,399
20240701,140600,9033922110,13890,13870,13890,13870,610
20240701,140500,9025455340,13880,13880,13880,13880,853
20240701,140400,9013615700,13890,13890,13890,13880,267
20240701,140300,9009907440,13890,13880,13890,13880,459
20240701,140200,9003532020,13880,13870,13890,13870,2266
20240701,140100,8972082510,13870,13880,13880,13870,745
20240701,140000,8961742400,13890,13890,13890,13890,189
20240701,135900,8959117190,13890,13880,13890,13860,5374
20240701,135800,8884515230,13880,13880,13880,13870,1236
20240701,135700,8867365300,13880,13870,13880,13870,587
20240701,135600,8859218740,13880,13880,13880,13870,197
20240701,135500,8856484640,13880,13870,13880,13870,416
20240701,135400,8850711030,13880,13880,13880,13880,256
20240701,135300,8847157750,13870,13870,13880,13870,579
20240701,135200,8839121740,13880,13870,13880,13870,414
20240701,135100,8833376800,13880,13880,13880,13870,355
20240701,135000,8828449410,13880,13880,13880,13860,242
20240701,134900,8825092470,13870,13880,13880,13870,1160
20240701,134800,8808998010,13870,13890,13890,13870,691
20240701,134700,8799402450,13880,13890,13890,13870,125
20240701,134600,8797667390,13890,13890,13890,13880,243
20240701,134500,8794292140,13890,13880,13900,13880,294
20240701,134400,8790206620,13880,13880,13900,13870,5533
20240701,134300,8713357130,13890,13870,13890,13870,5536
20240701,134200,8636493370,13860,13870,13870,13860,3237
20240701,134100,8591596570,13870,13890,13890,13860,818
20240701,134000,8580250370,13890,13890,13890,13890,159
20240701,133900,8578041860,13880,13890,13890,13860,3726
20240701,133800,8526328600,13890,13880,13890,13880,362
20240701,133700,8521300480,13890,13880,13890,13880,303
20240701,133600,8517092930,13890,13880,13890,13880,301
20240701,133500,8512912440,13880,13870,13890,13870,1505
20240701,133400,8492023710,13880,13880,13880,13870,189
20240701,133300,8489400490,13870,13880,13880,13870,507
20240701,133200,8482366120,13880,13880,13880,13870,902
20240701,133100,8469846460,13870,13880,13880,13870,476
20240701,133000,8463242580,13880,13880,13880,13870,322
20240701,132900,8458773760,13870,13880,13880,13870,539
20240701,132800,8451296570,13880,13880,13880,13870,253
20240701,132700,8447784990,13880,13880,13880,13870,1371
20240701,132600,8428760050,13870,13880,13880,13870,2595
20240701,132500,8392744480,13880,13880,13880,13870,188
20240701,132400,8390135180,13880,13870,13880,13870,923
20240701,132300,8377327420,13870,13880,13880,13870,537
20240701,132200,8369876230,13880,13870,13880,13870,324
20240701,132100,8365380450,13870,13890,13890,13870,935
20240701,132000,8352399160,13880,13890,13890,13880,474
20240701,131900,8345816320,13890,13890,13890,13880,538
20240701,131800,8338343570,13880,13870,13890,13870,184
20240701,131700,8335788900,13880,13890,13890,13880,293
20240701,131600,8331720250,13890,13890,13890,13880,589
20240701,131500,8323539140,13880,13900,13910,13880,721
20240701,131400,8313527560,13900,13900,13900,13890,1696
20240701,131300,8289956840,13900,13890,13900,13890,353
20240701,131200,8285050820,13890,13890,13900,13890,315
20240701,131100,8280672440,13900,13900,13900,13890,581
20240701,131000,8272597330,13900,13900,13900,13900,545
20240701,130900,8265021830,13890,13890,13900,13890,1582
20240701,130800,8243047190,13880,13880,13890,13880,278
20240701,130700,8239186840,13890,13890,13890,13880,720
20240701,130600,8229186140,13880,13890,13890,13880,1208
20240701,130500,8212407150,13890,13880,13890,13880,217
20240701,130400,8209393470,13880,13880,13880,13870,955
20240701,130300,8196138080,13880,13880,13880,13870,359
20240701,130200,8191155220,13870,13870,13880,13870,161
20240701,130100,8188920970,13880,13900,13900,13870,1236
20240701,130000,8171744960,13900,13890,13900,13890,25579
20240701,125900,7816197690,13890,13890,13900,13880,15876
20240701,125800,7595564760,13880,13890,13890,13880,319
20240701,125700,7591133900,13880,13890,13890,13880,109
20240701,125600,7589619940,13890,13880,13890,13870,851
20240701,125500,7577807790,13870,13870,13880,13870,2192
20240701,125400,7547404020,13860,13870,13870,13860,668
20240701,125300,7538144200,13860,13860,13870,13860,397
20240701,125200,7532638150,13870,13870,13870,13860,119
20240701,125100,7530987670,13860,13880,13880,13860,1869
20240701,125000,7505063470,13880,13870,13880,13870,152
20240701,124900,7502954530,13870,13880,13880,13870,3267
20240701,124800,7457608670,13880,13870,13880,13870,472
20240701,124700,7451057470,13880,13870,13880,13870,223
20240701,124600,7447963460,13870,13860,13880,13860,1229
20240701,124500,7430917000,13860,13860,13870,13860,233
20240701,124400,7427686810,13860,13860,13870,13860,603
20240701,124300,7419327740,13860,13880,13880,13860,1642
20240701,124200,7396553490,13880,13860,13880,13860,2486
20240701,124100,7362067100,13870,13870,13870,13860,397
20240701,124000,7356563660,13860,13860,13870,13860,331
20240701,123900,7351975090,13870,13870,13870,13860,371
20240701,123800,7346831390,13860,13860,13870,13860,225
20240701,123700,7343712060,13870,13860,13870,13860,560
20240701,123600,7335949280,13870,13880,13880,13870,549
20240701,123500,7328333310,13870,13870,13870,13860,131
20240701,123400,7326517000,13850,13880,13880,13850,1087
20240701,123300,7311451180,13880,13880,13890,13880,2046
20240701,123200,7283048470,13880,13890,13890,13880,792
20240701,123100,7272049770,13880,13890,13890,13880,217
20240701,123000,7269036920,13880,13880,13890,13880,2945
20240701,122900,7228141170,13880,13880,13880,13870,204
20240701,122800,7225310420,13880,13870,13880,13860,261
20240701,122700,7221690900,13870,13890,13890,13870,4391
20240701,122600,7160738250,13890,13880,13890,13880,418
20240701,122500,7154933810,13890,13880,13890,13880,257
20240701,122400,7151365160,13880,13890,13890,13880,600
20240701,122300,7143031420,13880,13870,13880,13870,2232
20240701,122200,7112051330,13880,13870,13880,13870,1613
20240701,122100,7089664440,13880,13870,13880,13860,2786
20240701,122000,7051022620,13870,13870,13870,13870,133
20240701,121900,7049177910,13860,13860,13870,13860,454
20240701,121800,7042883640,13870,13870,13870,13860,1274
20240701,121700,7025213320,13860,13860,13860,13860,3388
20240701,121600,6978255640,13860,13850,13860,13850,163
20240701,121500,6975997470,13850,13860,13860,13850,179
20240701,121400,6973516900,13850,13860,13860,13850,326
20240701,121300,6969001090,13860,13860,13870,13850,433
20240701,121200,6962999180,13860,13860,13860,13850,1478
20240701,121100,6942514150,13860,13840,13860,13840,5277
20240701,121000,6869412600,13840,13840,13840,13830,78
20240701,120900,6868333130,13840,13840,13850,13840,2625
20240701,120800,6832001600,13850,13840,13850,13840,94
20240701,120700,6830700250,13850,13850,13850,13840,300
20240701,120600,6826547520,13850,13850,13850,13840,1165
20240701,120500,6810412600,13840,13850,13850,13840,535
20240701,120400,6803002910,13850,13850,13850,13840,457
20240701,120300,6796677040,13850,13850,13850,13840,188
20240701,120200,6794074260,13840,13850,13850,13840,473
20240701,120100,6787523260,13840,13850,13850,13840,391
20240701,120000,6782108970,13850,13840,13850,13840,1320
20240701,115900,6763828790,13840,13850,13850,13840,548
20240701,115800,6756244380,13850,13840,13850,13840,137
20240701,115700,6754347060,13840,13850,13860,13840,2491
20240701,115600,6719845840,13850,13820,13850,13820,7394
20240701,115500,6617522660,13830,13830,13830,13820,317
20240701,115400,6613139810,13830,13820,13830,13820,586
20240701,115300,6605037540,13820,13820,13830,13820,860
20240701,115200,6593151380,13830,13820,13830,13820,556
20240701,115100,6585466730,13820,13820,13830,13820,428
20240701,115000,6579547920,13830,13830,13830,13820,99
20240701,114900,6578178850,13830,13830,13830,13820,112
20240701,114800,6576629900,13830,13830,13830,13820,179
20240701,114700,6574154660,13820,13820,13830,13820,156
20240701,114600,6571997960,13820,13820,13830,13820,256
20240701,114500,6568459020,13830,13830,13830,13820,290
20240701,114400,6564449710,13820,13820,13830,13820,650
20240701,114300,6555465840,13820,13820,13830,13820,487
20240701,114200,6548731130,13820,13830,13830,13820,178
20240701,114100,6546269500,13830,13820,13830,13820,551
20240701,114000,6538650420,13820,13820,13830,13820,73
20240701,113900,6537640930,13820,13820,13830,13820,81
20240701,113800,6536520850,13820,13820,13830,13820,972
20240701,113700,6523086070,13820,13820,13820,13820,1181
20240701,113600,6506764650,13820,13820,13820,13810,1152
20240701,113500,6490844130,13820,13840,13840,13810,4429
20240701,113400,6429600810,13830,13830,13840,13820,1326
20240701,113300,6411262320,13830,13810,13830,13810,3425
20240701,113200,6363926620,13820,13810,13820,13810,1346
20240701,113100,6345331000,13810,13790,13810,13790,3450
20240701,113000,6297714330,13790,13790,13800,13790,297
20240701,112900,6293617200,13800,13790,13800,13790,546
20240701,112800,6286086640,13790,13790,13800,13790,143
20240701,112700,6284114190,13800,13790,13800,13790,228
20240701,112600,6280968660,13800,13790,13800,13790,435
20240701,112500,6274967280,13800,13800,13800,13790,177
20240701,112400,6272525800,13800,13790,13800,13790,814
20240701,112300,6261293930,13800,13800,13800,13790,166
20240701,112200,6259004080,13790,13800,13800,13790,313
20240701,112100,6254685540,13800,13790,13800,13780,821
20240701,112000,6243362950,13790,13780,13790,13780,633
20240701,111900,6234639950,13780,13790,13790,13780,3509
20240701,111800,6186279260,13790,13770,13790,13770,3382
20240701,111700,6139682410,13770,13770,13780,13770,444
20240701,111600,6133565730,13780,13780,13780,13770,233
20240701,111500,6130356100,13780,13770,13780,13770,970
20240701,111400,6116991450,13780,13770,13780,13770,180
20240701,111300,6114512600,13780,13780,13780,13770,206
20240701,111200,6111674480,13780,13770,13780,13770,683
20240701,111100,6102264480,13770,13780,13780,13770,614
20240701,111000,6093805090,13780,13780,13780,13760,956
20240701,110900,6080638830,13780,13780,13780,13770,369
20240701,110800,6075554070,13780,13770,13780,13770,546
20240701,110700,6068033170,13770,13760,13770,13750,1905
20240701,110600,6041816430,13760,13760,13760,13750,522
20240701,110500,6034633760,13760,13760,13760,13750,1655
20240701,110400,6011862010,13750,13750,13760,13750,114
20240701,110300,6010293760,13760,13750,13760,13750,248
20240701,110200,6006882170,13750,13750,13760,13750,240
20240701,110100,6003580470,13760,13760,13760,13750,190
20240701,110000,6000966460,13760,13750,13760,13750,1572
20240701,105900,5979349950,13750,13750,13750,13740,150
20240701,105800,5977287960,13750,13740,13750,13730,1557
20240701,105700,5955895760,13740,13730,13740,13730,1471
20240701,105600,5935698460,13730,13730,13730,13720,1581
20240701,105500,5913991400,13730,13720,13730,13720,348
20240701,105400,5909214710,13730,13730,13740,13720,4651
20240701,105300,5845371790,13740,13760,13760,13730,25122
20240701,105200,5500023840,13750,13750,13760,13750,4810
20240701,105100,5433838270,13750,13760,13760,13750,752
20240701,105000,5423491110,13750,13760,13770,13750,2187
20240701,104900,5393398420,13770,13760,13770,13760,167
20240701,104800,5391099470,13760,13760,13770,13760,120
20240701,104700,5389447560,13760,13760,13760,13750,1446
20240701,104600,5369550620,13750,13760,13760,13750,123
20240701,104500,5367858910,13760,13760,13760,13750,1156
20240701,104400,5351952720,13750,13750,13760,13750,420
20240701,104300,5346173570,13750,13760,13760,13750,412
20240701,104200,5340504500,13760,13760,13760,13750,303
20240701,104100,5336335560,13760,13760,13760,13750,421
20240701,104000,5330542640,13760,13760,13760,13750,468
20240701,103900,5324106810,13750,13750,13760,13750,906
20240701,103800,5311641670,13750,13760,13760,13750,321
20240701,103700,5307224770,13760,13770,13770,13750,14349
20240701,103600,5109807480,13770,13780,13780,13760,1371
20240701,103500,5090928480,13780,13780,13780,13770,1286
20240701,103400,5073219710,13780,13780,13780,13770,59
20240701,103300,5072406970,13770,13780,13780,13770,357
20240701,103200,5067490150,13770,13770,13770,13760,737
20240701,103100,5057341790,13770,13770,13770,13760,1093
20240701,103000,5042291190,13770,13780,13780,13770,2377
20240701,102900,5009558920,13780,13790,13800,13770,1566
20240701,102800,4987967170,13790,13790,13800,13780,1139
20240701,102700,4972259370,13780,13770,13780,13770,256
20240701,102600,4968732240,13770,13770,13780,13770,3344
20240701,102500,4922675860,13780,13790,13790,13770,2212
20240701,102400,4892203800,13780,13780,13780,13770,1039
20240701,102300,4877886810,13780,13780,13780,13760,3486
20240701,102200,4829862400,13780,13770,13780,13770,978
20240701,102100,4816387600,13770,13760,13770,13750,2850
20240701,102000,4777155300,13760,13760,13760,13750,1101
20240701,101900,4762005860,13760,13770,13780,13750,17304
20240701,101800,4523770270,13770,13790,13790,13770,16392
20240701,101700,4297788470,13800,13780,13800,13780,2317
20240701,101600,4265840520,13780,13780,13790,13780,2279
20240701,101500,4234435850,13780,13780,13780,13770,889
20240701,101400,4222190360,13780,13790,13790,13770,10473
20240701,101300,4077824640,13800,13820,13820,13790,4526
20240701,101200,4015359360,13820,13810,13820,13810,420
20240701,101100,4009557770,13820,13810,13820,13810,1319
20240701,101000,3991340930,13820,13820,13820,13810,147
20240701,100900,3989310130,13820,13810,13820,13800,751
20240701,100800,3978938100,13810,13820,13820,13810,1434
20240701,100700,3959134380,13820,13810,13820,13810,187
20240701,100600,3956551780,13820,13820,13820,13810,563
20240701,100500,3948773240,13820,13820,13820,13810,1735
20240701,100400,3924804700,13820,13820,13820,13810,694
20240701,100300,3915215620,13810,13820,13820,13810,456
20240701,100200,3908915270,13810,13820,13820,13810,155
20240701,100100,3906774620,13820,13830,13840,13810,4550
20240701,100000,3843874450,13830,13820,13840,13820,146
20240701,095900,3841854540,13830,13820,13830,13820,667
20240701,095800,3832633360,13820,13810,13840,13810,9236
20240701,095700,3704980810,13810,13790,13810,13790,1314
20240701,095600,3686855880,13790,13800,13800,13780,5135
20240701,095500,3616039490,13800,13830,13830,13800,20037
20240701,095400,3339301900,13840,13840,13840,13840,296
20240701,095300,3335205260,13840,13840,13840,13840,2152
20240701,095200,3305421580,13830,13840,13840,13830,240
20240701,095100,3302101620,13840,13860,13860,13830,7351
20240701,095000,3200320480,13860,13860,13860,13850,5184
20240701,094900,3128470610,13860,13850,13860,13850,1519
20240701,094800,3107431080,13850,13840,13850,13830,2140
20240701,094700,3077813290,13840,13840,13840,13840,3432
20240701,094600,3030314410,13830,13830,13840,13830,1052
20240701,094500,3015759790,13830,13820,13830,13810,1918
20240701,094400,2989234960,13810,13800,13820,13800,8015
20240701,094300,2878524340,13800,13810,13810,13800,1036
20240701,094200,2864220270,13810,13820,13820,13800,3426
20240701,094100,2816910550,13810,13820,13820,13810,7662
20240701,094000,2711078310,13820,13830,13830,13810,3558
20240701,093900,2661914740,13830,13830,13840,13820,1217
20240701,093800,2645083600,13820,13840,13850,13820,6358
20240701,093700,2557111310,13850,13850,13850,13840,352
20240701,093600,2552236490,13850,13850,13850,13840,1703
20240701,093500,2528650040,13850,13840,13850,13840,1193
20240701,093400,2512129970,13850,13850,13850,13840,398
20240701,093300,2506619040,13850,13850,13860,13840,1445
20240701,093200,2486604990,13860,13860,13860,13850,12484
20240701,093100,2313650140,13860,13870,13870,13850,2118
20240701,093000,2284294680,13870,13870,13870,13860,388
20240701,092900,2278914170,13870,13850,13870,13850,2274
20240701,092800,2247398010,13850,13850,13850,13840,1595
20240701,092700,2225307580,13850,13880,13880,13850,20320
20240701,092600,1943571810,13880,13880,13880,13870,4027
20240701,092500,1887677500,13880,13890,13890,13880,1572
20240701,092400,1865857880,13870,13890,13890,13870,4292
20240701,092300,1806286900,13890,13880,13890,13880,235
20240701,092200,1803023060,13880,13870,13880,13870,1457
20240701,092100,1782803140,13870,13880,13880,13870,1105
20240701,092000,1767473410,13880,13870,13880,13870,1443
20240701,091900,1747448710,13870,13890,13890,13870,5085
20240701,091800,1676867120,13880,13890,13890,13880,7064
20240701,091700,1578806480,13890,13890,13890,13870,5215
20240701,091600,1506420440,13890,13880,13890,13870,3836
20240701,091500,1453159560,13880,13890,13900,13870,4951
20240701,091400,1384384680,13890,13900,13900,13880,4740
20240701,091300,1318524070,13900,13930,13930,13900,7593
20240701,091200,1212854540,13930,13940,13950,13920,10167
20240701,091100,1071252160,13940,13950,13960,13940,1755
20240701,091000,1046770510,13950,13960,13960,13940,1566
20240701,090900,1024924050,13960,13940,13970,13940,5047
20240701,090800,954504580,13940,13930,13940,13930,748
20240701,090700,944078750,13940,13950,13960,13930,1596
20240701,090600,921828940,13950,13930,13980,13930,5473
20240701,090500,845484650,13930,13930,13940,13920,3987
20240701,090400,789941250,13940,13980,13980,13930,4717
20240701,090300,724076810,13970,13930,14000,13920,14506
20240701,090200,521737750,13930,13950,13950,13920,4959
20240701,090100,452627450,13940,14000,14000,13940,10253
20240701,090000,309536070,14000,14000,14000,13970,21989