KissMeData/001060/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,183300,4169310700,30600,30600,30600,30600,2543
20240704,183200,4169310700,30600,30600,30600,30600,0
20240704,183100,4169310700,30600,30600,30600,30600,0
20240704,183000,4169310700,30600,30600,30600,30600,0
20240704,182900,4169310700,30600,30600,30600,30600,0
20240704,182800,4169310700,30600,30600,30600,30600,0
20240704,182700,4169310700,30600,30600,30600,30600,0
20240704,182600,4169310700,30600,30600,30600,30600,0
20240704,182500,4169310700,30600,30600,30600,30600,0
20240704,182400,4169310700,30600,30600,30600,30600,0
20240704,182300,4169310700,30600,30600,30600,30600,0
20240704,182200,4169310700,30600,30600,30600,30600,0
20240704,182100,4169310700,30600,30600,30600,30600,0
20240704,182000,4169310700,30600,30600,30600,30600,0
20240704,181900,4169310700,30600,30600,30600,30600,0
20240704,181800,4169310700,30600,30600,30600,30600,0
20240704,181700,4169310700,30600,30600,30600,30600,0
20240704,181600,4169310700,30600,30600,30600,30600,0
20240704,181500,4169310700,30600,30600,30600,30600,0
20240704,181400,4169310700,30600,30600,30600,30600,0
20240704,181300,4169310700,30600,30600,30600,30600,0
20240704,181200,4169310700,30600,30600,30600,30600,0
20240704,181100,4169310700,30600,30600,30600,30600,0
20240704,181000,4169310700,30600,30600,30600,30600,0
20240704,180900,4169310700,30600,30600,30600,30600,0
20240704,180800,4169310700,30600,30600,30600,30600,0
20240704,180700,4169310700,30600,30600,30600,30600,0
20240704,180600,4169310700,30600,30600,30600,30600,0
20240704,180500,4169310700,30600,30600,30600,30600,0
20240704,180400,4169310700,30600,30600,30600,30600,0
20240704,180300,4169310700,30600,30600,30600,30600,2543
20240704,180200,4169310700,30600,30600,30600,30600,0
20240704,180100,4169310700,30600,30600,30600,30600,0
20240704,180000,4169310700,30600,30600,30600,30600,0
20240704,175900,4169310700,30600,30600,30600,30600,0
20240704,175800,4169310700,30600,30600,30600,30600,0
20240704,175700,4169310700,30600,30600,30600,30600,0
20240704,175600,4169310700,30600,30600,30600,30600,0
20240704,175500,4169310700,30600,30600,30600,30600,0
20240704,175400,4169310700,30600,30600,30600,30600,0
20240704,175300,4169310700,30600,30600,30600,30600,0
20240704,175200,4169310700,30600,30600,30600,30600,0
20240704,175100,4169310700,30600,30600,30600,30600,0
20240704,175000,4169310700,30600,30600,30600,30600,0
20240704,174900,4169310700,30600,30600,30600,30600,0
20240704,174800,4169310700,30600,30600,30600,30600,0
20240704,174700,4169310700,30600,30600,30600,30600,0
20240704,174600,4169310700,30600,30600,30600,30600,0
20240704,174500,4169310700,30600,30600,30600,30600,0
20240704,174400,4169310700,30600,30600,30600,30600,0
20240704,174300,4169310700,30600,30600,30600,30600,0
20240704,174200,4169310700,30600,30600,30600,30600,0
20240704,174100,4169310700,30600,30600,30600,30600,0
20240704,174000,4169310700,30600,30600,30600,30600,0
20240704,173900,4169310700,30600,30600,30600,30600,0
20240704,173800,4169310700,30600,30600,30600,30600,0
20240704,173700,4169310700,30600,30600,30600,30600,0
20240704,173600,4169310700,30600,30600,30600,30600,0
20240704,173500,4169310700,30600,30600,30600,30600,0
20240704,173400,4169310700,30600,30600,30600,30600,0
20240704,173300,4169310700,30600,30600,30600,30600,2543
20240704,173200,4169310700,30600,30600,30600,30600,0
20240704,173100,4169310700,30600,30600,30600,30600,0
20240704,173000,4169310700,30600,30600,30600,30600,0
20240704,172900,4169310700,30600,30600,30600,30600,0
20240704,172800,4169310700,30600,30600,30600,30600,0
20240704,172700,4169310700,30600,30600,30600,30600,0
20240704,172600,4169310700,30600,30600,30600,30600,0
20240704,172500,4169310700,30600,30600,30600,30600,0
20240704,172400,4169310700,30600,30600,30600,30600,0
20240704,172300,4169310700,30600,30600,30600,30600,0
20240704,172200,4169310700,30600,30600,30600,30600,0
20240704,172100,4169310700,30600,30600,30600,30600,0
20240704,172000,4169310700,30600,30600,30600,30600,0
20240704,171900,4169310700,30600,30600,30600,30600,0
20240704,171800,4169310700,30600,30600,30600,30600,0
20240704,171700,4169310700,30600,30600,30600,30600,0
20240704,171600,4169310700,30600,30600,30600,30600,0
20240704,171500,4169310700,30600,30600,30600,30600,0
20240704,171400,4169310700,30600,30600,30600,30600,0
20240704,171300,4169310700,30600,30600,30600,30600,0
20240704,171200,4169310700,30600,30600,30600,30600,0
20240704,171100,4169310700,30600,30600,30600,30600,0
20240704,171000,4169310700,30600,30600,30600,30600,0
20240704,170900,4169310700,30600,30600,30600,30600,0
20240704,170800,4169310700,30600,30600,30600,30600,0
20240704,170700,4169310700,30600,30600,30600,30600,0
20240704,170600,4169310700,30600,30600,30600,30600,0
20240704,170500,4169310700,30600,30600,30600,30600,0
20240704,170400,4169310700,30600,30600,30600,30600,0
20240704,170300,4169310700,30600,30600,30600,30600,2543
20240704,170200,4169310700,30600,30600,30600,30600,0
20240704,170100,4169310700,30600,30600,30600,30600,0
20240704,170000,4169310700,30600,30600,30600,30600,0
20240704,165900,4169310700,30600,30600,30600,30600,0
20240704,165800,4169310700,30600,30600,30600,30600,0
20240704,165700,4169310700,30600,30600,30600,30600,0
20240704,165600,4169310700,30600,30600,30600,30600,0
20240704,165500,4169310700,30600,30600,30600,30600,0
20240704,165400,4169310700,30600,30600,30600,30600,0
20240704,165300,4169310700,30600,30600,30600,30600,0
20240704,165200,4169310700,30600,30600,30600,30600,0
20240704,165100,4169310700,30600,30600,30600,30600,0
20240704,165000,4169310700,30600,30600,30600,30600,0
20240704,164900,4169310700,30600,30600,30600,30600,0
20240704,164800,4169310700,30600,30600,30600,30600,0
20240704,164700,4169310700,30600,30600,30600,30600,0
20240704,164600,4169310700,30600,30600,30600,30600,0
20240704,164500,4169310700,30600,30600,30600,30600,0
20240704,164400,4169310700,30600,30600,30600,30600,0
20240704,164300,4169310700,30600,30600,30600,30600,0
20240704,164200,4169310700,30600,30600,30600,30600,0
20240704,164100,4169310700,30600,30600,30600,30600,0
20240704,164000,4169310700,30600,30600,30600,30600,0
20240704,163900,4169310700,30600,30600,30600,30600,0
20240704,163800,4169310700,30600,30600,30600,30600,0
20240704,163700,4169310700,30600,30600,30600,30600,0
20240704,163600,4169310700,30600,30600,30600,30600,0
20240704,163500,4169310700,30600,30600,30600,30600,0
20240704,163400,4169310700,30600,30600,30600,30600,0
20240704,163300,4169310700,30600,30600,30600,30600,2543
20240704,163200,4169310700,30600,30600,30600,30600,0
20240704,163100,4169310700,30600,30600,30600,30600,0
20240704,163000,4169310700,30600,30600,30600,30600,0
20240704,162900,4169310700,30600,30600,30600,30600,0
20240704,162800,4169310700,30600,30600,30600,30600,0
20240704,162700,4169310700,30600,30600,30600,30600,0
20240704,162600,4169310700,30600,30600,30600,30600,0
20240704,162500,4169310700,30600,30600,30600,30600,0
20240704,162400,4169310700,30600,30600,30600,30600,0
20240704,162300,4169310700,30600,30600,30600,30600,0
20240704,162200,4169310700,30600,30600,30600,30600,0
20240704,162100,4169310700,30600,30600,30600,30600,0
20240704,162000,4169310700,30600,30600,30600,30600,0
20240704,161900,4169310700,30600,30600,30600,30600,0
20240704,161800,4169310700,30600,30600,30600,30600,0
20240704,161700,4169310700,30600,30600,30600,30600,0
20240704,161600,4169310700,30600,30600,30600,30600,0
20240704,161500,4169310700,30600,30600,30600,30600,0
20240704,161400,4169310700,30600,30600,30600,30600,0
20240704,161300,4169310700,30600,30600,30600,30600,0
20240704,161200,4169310700,30600,30600,30600,30600,0
20240704,161100,4169310700,30600,30600,30600,30600,0
20240704,161000,4169310700,30600,30600,30600,30600,0
20240704,160900,4169310700,30600,30600,30600,30600,0
20240704,160800,4169310700,30600,30600,30600,30600,0
20240704,160700,4169310700,30600,30600,30600,30600,0
20240704,160600,4169310700,30600,30600,30600,30600,0
20240704,160500,4169310700,30600,30600,30600,30600,0
20240704,160400,4169310700,30600,30600,30600,30600,0
20240704,160300,4169310700,30600,30600,30600,30600,2543
20240704,160200,4169310700,30600,30600,30600,30600,0
20240704,160100,4169310700,30600,30600,30600,30600,0
20240704,160000,4169310700,30600,30600,30600,30600,0
20240704,155900,4169310700,30600,30600,30600,30600,0
20240704,155800,4169310700,30600,30600,30600,30600,0
20240704,155700,4169310700,30600,30600,30600,30600,0
20240704,155600,4169310700,30600,30600,30600,30600,0
20240704,155500,4169310700,30600,30600,30600,30600,0
20240704,155400,4169310700,30600,30600,30600,30600,0
20240704,155300,4169310700,30600,30600,30600,30600,0
20240704,155200,4169310700,30600,30600,30600,30600,0
20240704,155100,4169310700,30600,30600,30600,30600,0
20240704,155000,4169310700,30600,30600,30600,30600,0
20240704,154900,4169310700,30600,30600,30600,30600,0
20240704,154800,4169310700,30600,30600,30600,30600,0
20240704,154700,4169310700,30600,30600,30600,30600,0
20240704,154600,4169310700,30600,30600,30600,30600,0
20240704,154500,4169310700,30600,30600,30600,30600,0
20240704,154400,4169310700,30600,30600,30600,30600,0
20240704,154300,4169310700,30600,30600,30600,30600,0
20240704,154200,4169310700,30600,30600,30600,30600,0
20240704,154100,4169310700,30600,30600,30600,30600,0
20240704,154000,4169310700,30600,30600,30600,30600,0
20240704,153900,4169310700,30600,30600,30600,30600,0
20240704,153800,4169310700,30600,30600,30600,30600,0
20240704,153700,4169310700,30600,30600,30600,30600,0
20240704,153600,4169310700,30600,30600,30600,30600,0
20240704,153500,4169310700,30600,30600,30600,30600,0
20240704,153400,4169310700,30600,30600,30600,30600,0
20240704,153300,4169310700,30600,30600,30600,30600,2543
20240704,153200,4169310700,30600,30600,30600,30600,0
20240704,153100,4169310700,30600,30600,30600,30600,0
20240704,153000,4169310700,30600,30600,30600,30600,2543
20240704,152900,4091494900,30600,30600,30600,30600,0
20240704,152800,4091494900,30600,30600,30600,30600,0
20240704,152700,4091494900,30600,30600,30600,30600,0
20240704,152600,4091494900,30600,30600,30600,30600,0
20240704,152500,4091494900,30600,30600,30600,30600,0
20240704,152400,4091494900,30600,30600,30600,30600,0
20240704,152300,4091494900,30600,30600,30600,30600,0
20240704,152200,4091494900,30600,30600,30600,30600,0
20240704,152100,4091494900,30600,30600,30600,30600,0
20240704,152000,4091494900,30600,30600,30600,30600,0
20240704,151900,4091494900,30600,30750,30800,30600,335
20240704,151800,4081209950,30750,30750,30750,30700,311
20240704,151700,4071659150,30700,30750,30800,30700,1067
20240704,151600,4038898450,30700,30750,30750,30650,1827
20240704,151500,3982810750,30700,30750,30750,30700,143
20240704,151400,3978419600,30700,30700,30750,30700,869
20240704,151300,3951733150,30700,30750,30750,30700,206
20240704,151200,3945398700,30750,30700,30750,30700,441
20240704,151100,3931859700,30700,30700,30700,30600,815
20240704,151000,3906880200,30700,30650,30700,30650,104
20240704,150900,3903689650,30700,30600,30750,30600,3658
20240704,150800,3791419250,30600,30550,30600,30550,304
20240704,150700,3782122000,30550,30450,30550,30400,714
20240704,150600,3760406350,30400,30500,30500,30400,1525
20240704,150500,3714022750,30500,30600,30600,30500,856
20240704,150400,3687871000,30600,30550,30600,30550,127
20240704,150300,3683990600,30550,30550,30550,30500,69
20240704,150200,3681884850,30550,30450,30550,30450,896
20240704,150100,3654581650,30450,30450,30500,30450,60
20240704,150000,3652754600,30450,30500,30500,30450,46
20240704,145900,3651353850,30500,30450,30500,30450,85
20240704,145800,3648763550,30500,30450,30500,30450,56
20240704,145700,3647057700,30450,30500,30500,30400,465
20240704,145600,3632885300,30500,30450,30500,30400,1272
20240704,145500,3594118150,30450,30500,30500,30450,303
20240704,145400,3584890350,30500,30500,30500,30500,241
20240704,145300,3577539850,30550,30600,30600,30550,399
20240704,145200,3565330650,30600,30500,30600,30500,423
20240704,145100,3552410500,30450,30450,30500,30450,102
20240704,145000,3549304500,30500,30450,30500,30450,44
20240704,144900,3547964650,30500,30450,30500,30450,91
20240704,144800,3545193650,30500,30450,30500,30450,44
20240704,144700,3543853800,30500,30500,30500,30500,67
20240704,144600,3541810300,30450,30500,30500,30450,365
20240704,144500,3530693400,30500,30550,30600,30500,149
20240704,144400,3526145850,30550,30600,30600,30550,98
20240704,144300,3523151900,30700,30550,30700,30500,303
20240704,144200,3513905100,30500,30500,30500,30500,47
20240704,144100,3512471600,30550,30550,30550,30500,69
20240704,144000,3510366150,30550,30550,30550,30500,46
20240704,143900,3508963050,30550,30500,30550,30500,337
20240704,143800,3498684500,30450,30450,30450,30450,45
20240704,143700,3497314250,30500,30450,30500,30450,36
20240704,143600,3496216500,30450,30500,30500,30450,92
20240704,143500,3493412700,30500,30450,30500,30450,55
20240704,143400,3491737550,30450,30500,30500,30450,45
20240704,143300,3490367250,30500,30500,30500,30450,88
20240704,143200,3487685400,30500,30450,30500,30450,148
20240704,143100,3483178700,30450,30400,30450,30400,155
20240704,143000,3478461100,30400,30450,30450,30400,46
20240704,142900,3477062600,30400,30400,30400,30400,162
20240704,142800,3472137800,30400,30400,30400,30350,167
20240704,142700,3467062150,30400,30400,30400,30400,928
20240704,142600,3438850950,30400,30450,30500,30400,118
20240704,142500,3435258050,30450,30450,30450,30450,243
20240704,142400,3427858700,30450,30500,30500,30450,54
20240704,142300,3426213900,30500,30450,30500,30450,83
20240704,142200,3423684550,30500,30450,30500,30450,47
20240704,142100,3422253250,30450,30450,30500,30450,89
20240704,142000,3419543050,30450,30450,30450,30450,401
20240704,141900,3407332600,30450,30450,30450,30450,53
20240704,141800,3405718750,30450,30450,30450,30450,500
20240704,141700,3390493750,30550,30500,30550,30500,45
20240704,141600,3389121150,30550,30550,30550,30500,327
20240704,141500,3379146300,30550,30550,30550,30550,60
20240704,141400,3377313300,30550,30500,30550,30500,80
20240704,141300,3374871500,30550,30550,30550,30550,15
20240704,141200,3374413250,30500,30550,30550,30500,66
20240704,141100,3372399100,30500,30550,30550,30500,95
20240704,141000,3369499050,30550,30550,30550,30550,84
20240704,140900,3366932850,30600,30600,30600,30600,5
20240704,140800,3366779850,30550,30550,30550,30550,80
20240704,140700,3364335850,30500,30550,30750,30500,230
20240704,140600,3357302100,30550,30500,30550,30500,97
20240704,140500,3354342600,30450,30500,30500,30450,65
20240704,140400,3352363050,30500,30500,30500,30450,184
20240704,140300,3346754250,30500,30500,30500,30500,778
20240704,140200,3323025250,30500,30500,30500,30450,629
20240704,140100,3303842900,30500,30550,30550,30500,761
20240704,140000,3280631200,30550,30550,30550,30550,0
20240704,135900,3280631200,30550,30600,30600,30550,157
20240704,135800,3275834200,30600,30550,30600,30550,44
20240704,135700,3274489950,30550,30500,30550,30500,97
20240704,135600,3271528800,30500,30500,30500,30500,89
20240704,135500,3268814300,30500,30500,30500,30500,79
20240704,135400,3266404800,30500,30500,30500,30500,215
20240704,135300,3259847300,30550,30500,30550,30500,47
20240704,135200,3258413650,30450,30500,30500,30450,798
20240704,135100,3234091100,30500,30550,30550,30500,508
20240704,135000,3218596050,30550,30550,30550,30550,442
20240704,134900,3205092950,30550,30550,30600,30550,110
20240704,134800,3201732400,30600,30600,30600,30600,229
20240704,134700,3194725000,30600,30600,30600,30600,44
20240704,134600,3193378600,30600,30600,30600,30600,143
20240704,134500,3189002800,30600,30600,30600,30600,44
20240704,134400,3187656400,30600,30650,30650,30600,112
20240704,134300,3184224200,30700,30650,30700,30650,126
20240704,134200,3180362050,30650,30700,30700,30650,205
20240704,134100,3174068800,30650,30700,30700,30650,53
20240704,134000,3172443850,30700,30650,30700,30650,9
20240704,133900,3172167850,30600,30600,30600,30600,169
20240704,133800,3166996450,30550,30550,30600,30550,94
20240704,133700,3164122900,30550,30550,30550,30550,80
20240704,133600,3161678900,30600,30550,30600,30500,1056
20240704,133500,3129436900,30550,30600,30600,30550,1154
20240704,133400,3094164050,30650,30700,30700,30650,1702
20240704,133300,3041997650,30700,30700,30700,30650,566
20240704,133200,3024643300,30650,30700,30700,30650,49
20240704,133100,3023141150,30700,30750,30750,30700,1141
20240704,133000,2988112300,30750,30750,30750,30750,167
20240704,132900,2982977050,30750,30750,30750,30750,63
20240704,132800,2981039800,30750,30750,30750,30750,44
20240704,132700,2979686800,30750,30800,30800,30750,57
20240704,132600,2977933350,30750,30800,30800,30750,56
20240704,132500,2976210050,30800,30800,30800,30800,77
20240704,132400,2973838450,30800,30750,30800,30750,34
20240704,132300,2972791350,30750,30750,30750,30750,0
20240704,132200,2972791350,30750,30750,30750,30750,30
20240704,132100,2971868850,30750,30750,30750,30750,0
20240704,132000,2971868850,30750,30750,30750,30750,10
20240704,131900,2971561350,30750,30750,30750,30750,12
20240704,131800,2971192350,30750,30750,30750,30750,0
20240704,131700,2971192350,30750,30750,30750,30750,2
20240704,131600,2971130850,30700,30700,30700,30700,6
20240704,131500,2970946650,30700,30750,30750,30700,655
20240704,131400,2950818000,30750,30800,30800,30750,161
20240704,131300,2945861400,30800,30800,30800,30800,49
20240704,131200,2944352200,30800,30800,30800,30800,0
20240704,131100,2944352200,30800,30800,30800,30800,145
20240704,131000,2939886200,30800,30800,30800,30800,3
20240704,130900,2939793800,30800,30850,30850,30800,2
20240704,130800,2939732150,30800,30850,30850,30800,150
20240704,130700,2935112100,30850,30800,30850,30800,5
20240704,130600,2934957900,30800,30700,30800,30700,12
20240704,130500,2934589050,30700,30750,30750,30700,5
20240704,130400,2934435350,30700,30750,30750,30700,392
20240704,130300,2922394650,30800,30800,30800,30800,96
20240704,130200,2919437850,30800,30800,30800,30800,0
20240704,130100,2919437850,30800,30800,30800,30800,139
20240704,130000,2915156650,30800,30800,30800,30800,10
20240704,125900,2914848650,30800,30800,30800,30800,1
20240704,125800,2914817850,30800,30800,30800,30800,1
20240704,125700,2914787050,30800,30800,30800,30800,0
20240704,125600,2914787050,30800,30800,30800,30800,20
20240704,125500,2914171050,30800,30800,30800,30800,72
20240704,125400,2911953450,30800,30750,30800,30750,128
20240704,125300,2908016950,30750,30800,30800,30750,378
20240704,125200,2896392950,30800,30800,30800,30800,23
20240704,125100,2895684550,30800,30800,30800,30800,0
20240704,125000,2895684550,30800,30800,30800,30800,2
20240704,124900,2895622950,30850,30850,30850,30850,23
20240704,124800,2894913400,30850,30850,30850,30850,0
20240704,124700,2894913400,30850,30850,30850,30750,191
20240704,124600,2889039050,30750,30750,30750,30750,20
20240704,124500,2888424050,30750,30800,30900,30750,854
20240704,124400,2862102700,30850,30850,30850,30850,42
20240704,124300,2860807000,30900,30900,30900,30900,3
20240704,124200,2860714300,30800,30850,30850,30800,343
20240704,124100,2850148000,30850,30850,30850,30850,143
20240704,124000,2845736450,30900,30950,30950,30900,319
20240704,123900,2835879200,30950,30950,30950,30950,1
20240704,123800,2835848250,31000,31000,31000,31000,0
20240704,123700,2835848250,31000,31000,31000,31000,0
20240704,123600,2835848250,31000,31000,31000,31000,274
20240704,123500,2827354250,31000,30850,31000,30850,100
20240704,123400,2824259800,30850,30850,30850,30850,25
20240704,123300,2823488550,30850,30850,30850,30850,69
20240704,123200,2821359900,30850,30850,30850,30850,0
20240704,123100,2821359900,30850,30850,30850,30850,1
20240704,123000,2821329050,30950,30950,30950,30950,670
20240704,122900,2800592550,30950,30900,30950,30900,477
20240704,122800,2785835650,30850,30850,30850,30850,28
20240704,122700,2784971850,30850,30850,30850,30850,90
20240704,122600,2782195350,30800,30800,30800,30800,0
20240704,122500,2782195350,30800,30800,30800,30800,15
20240704,122400,2781733350,30800,30800,30800,30800,0
20240704,122300,2781733350,30800,30800,30800,30800,16
20240704,122200,2781240550,30800,30800,30800,30800,72
20240704,122100,2779022950,30800,30800,30800,30800,32
20240704,122000,2778037350,30800,30800,30800,30800,10
20240704,121900,2777729350,30800,30800,30800,30800,7
20240704,121800,2777513750,30800,30850,30850,30800,184
20240704,121700,2771837550,30850,30850,30850,30800,413
20240704,121600,2759096750,30800,30800,30800,30800,93
20240704,121500,2756232350,30800,30800,30800,30800,0
20240704,121400,2756232350,30800,30700,30800,30700,12
20240704,121300,2755863750,30700,30800,30800,30700,802
20240704,121200,2731176800,30900,30900,30900,30900,0
20240704,121100,2731176800,30900,30800,30900,30800,458
20240704,121000,2717067200,30800,30850,30850,30800,227
20240704,120900,2710070600,30850,30850,30850,30850,57
20240704,120800,2708312150,30850,30850,30850,30850,181
20240704,120700,2702728300,30800,30800,30800,30800,0
20240704,120600,2702728300,30800,30800,30800,30800,3
20240704,120500,2702635900,30800,30800,30800,30800,211
20240704,120400,2696137100,30850,30850,30850,30850,29
20240704,120300,2695242450,30900,30950,30950,30900,701
20240704,120200,2673577350,30950,30900,30950,30900,437
20240704,120100,2660063700,30900,30850,30900,30850,48
20240704,120000,2658581600,30800,30800,30800,30800,462
20240704,115900,2644352000,30800,30800,30800,30800,58
20240704,115800,2642565600,30800,30750,30800,30750,40
20240704,115700,2641334050,30700,30700,30700,30700,30
20240704,115600,2640413050,30750,30750,30750,30750,0
20240704,115500,2640413050,30750,30750,30750,30750,100
20240704,115400,2637338050,30750,30750,30750,30750,2
20240704,115300,2637276550,30750,30750,30750,30750,81
20240704,115200,2634785800,30750,30750,30750,30700,14
20240704,115100,2634355800,30750,30750,30750,30750,0
20240704,115000,2634355800,30750,30750,30750,30750,284
20240704,114900,2625622800,30800,30800,30800,30800,109
20240704,114800,2622265600,30800,30800,30800,30800,10
20240704,114700,2621957600,30800,30800,30800,30800,0
20240704,114600,2621957600,30800,30800,30800,30800,4
20240704,114500,2621834400,30800,30800,30800,30800,149
20240704,114400,2617245200,30800,30800,30800,30800,359
20240704,114300,2606188000,30800,30800,30800,30800,103
20240704,114200,2603015600,30800,30800,30800,30800,144
20240704,114100,2598580400,30850,30850,30850,30850,1
20240704,114000,2598549550,30850,30850,30850,30850,144
20240704,113900,2594107150,30850,30850,30850,30850,277
20240704,113800,2585561700,30850,30850,30850,30850,110
20240704,113700,2582168200,30850,30850,30850,30850,84
20240704,113600,2579576800,30850,30850,30850,30850,0
20240704,113500,2579576800,30850,30950,30950,30850,202
20240704,113400,2573339400,30900,30900,30900,30900,0
20240704,113300,2573339400,30900,30900,30900,30900,96
20240704,113200,2570373000,30950,30950,30950,30950,251
20240704,113100,2562604550,31050,31050,31050,31050,31
20240704,113000,2561642000,31050,30950,31050,30950,1350
20240704,112900,2519790450,30900,30950,30950,30900,43
20240704,112800,2518460350,30900,30850,30900,30850,229
20240704,112700,2511390000,30850,30850,30850,30850,60
20240704,112600,2509539000,30850,30800,30850,30800,82
20240704,112500,2507011900,30800,30850,30850,30800,29
20240704,112400,2506117300,30850,30800,30850,30800,12
20240704,112300,2505747150,30850,30850,30850,30850,1
20240704,112200,2505716300,30850,30850,30850,30850,21
20240704,112100,2505068450,30950,30950,30950,30950,97
20240704,112000,2502066300,30950,30950,30950,30950,40
20240704,111900,2500828300,30950,30950,30950,30950,152
20240704,111800,2496123900,30950,30950,30950,30800,20
20240704,111700,2495506250,30800,30900,30950,30800,122
20240704,111600,2491741800,30900,30800,30900,30800,103
20240704,111500,2488565200,30800,30800,30800,30800,123
20240704,111400,2484776800,30850,30850,30850,30850,0
20240704,111300,2484776800,30850,30850,30850,30850,64
20240704,111200,2482802400,30800,30750,30800,30750,479
20240704,111100,2468072150,30800,30800,30800,30750,2007
20240704,111000,2406334650,30850,30850,30850,30850,392
20240704,110900,2394241450,30800,30900,30900,30800,2114
20240704,110800,2329033750,30900,30900,30950,30900,1262
20240704,110700,2290036000,30950,30950,30950,30950,119
20240704,110600,2286352950,30950,30950,30950,30950,0
20240704,110500,2286352950,30950,30950,30950,30950,0
20240704,110400,2286352950,30950,30950,30950,30950,35
20240704,110300,2285269700,30950,31000,31000,30950,266
20240704,110200,2277034250,31000,31000,31000,31000,424
20240704,110100,2263890250,30950,30950,30950,30950,333
20240704,110000,2253583900,30950,30950,31000,30950,103
20240704,105900,2250396000,31000,31000,31000,31000,71
20240704,105800,2248195000,31050,31050,31100,31050,107
20240704,105700,2244868500,31050,31100,31100,31050,102
20240704,105600,2241697200,31100,31100,31100,31100,2
20240704,105500,2241635000,31100,31100,31100,31100,16
20240704,105400,2241137400,31100,31050,31100,30950,16
20240704,105300,2240640800,30950,31100,31100,30950,414
20240704,105200,2227811750,31100,31100,31100,31100,3
20240704,105100,2227718450,31100,31100,31100,31100,533
20240704,105000,2211142150,31100,31050,31100,31050,15
20240704,104900,2210676050,31050,31050,31050,31050,24
20240704,104800,2209930850,31000,31000,31000,31000,10
20240704,104700,2209620850,31000,31050,31050,31000,150
20240704,104600,2204967900,31050,31150,31150,31050,324
20240704,104500,2194893700,31150,31150,31150,31150,1
20240704,104400,2194862550,31100,31050,31100,31050,334
20240704,104300,2184478300,31100,31000,31100,31000,128
20240704,104200,2180503250,31100,31100,31100,31100,45
20240704,104100,2179103750,31100,31100,31100,31100,0
20240704,104000,2179103750,31100,31050,31100,30950,988
20240704,103900,2148425850,31050,31000,31050,31000,672
20240704,103800,2127586650,31000,31000,31050,31000,1263
20240704,103700,2088392050,31000,31100,31100,31000,705
20240704,103600,2066510950,31050,31100,31100,31050,562
20240704,103500,2049032850,31050,31050,31050,31050,376
20240704,103400,2037358050,31050,31050,31050,31050,6
20240704,103300,2037171750,31000,31000,31000,31000,9
20240704,103200,2036892750,31000,31000,31000,30950,247
20240704,103100,2029238950,31050,31050,31050,31050,53
20240704,103000,2027593300,31000,31100,31100,31000,487
20240704,102900,2012476000,31100,31050,31100,31050,283
20240704,102800,2003686600,31050,31100,31100,31050,872
20240704,102700,1976599450,31150,31100,31150,31100,118
20240704,102600,1972927450,31150,31150,31150,31100,1237
20240704,102500,1934430550,31150,31150,31150,31150,220
20240704,102400,1927577550,31150,31150,31150,31150,229
20240704,102300,1920444200,31150,31100,31150,31100,331
20240704,102200,1910133600,31150,31150,31200,31100,791
20240704,102100,1885503350,31200,31150,31200,31150,706
20240704,102000,1863491200,31100,31100,31100,31100,653
20240704,101900,1843182900,31100,31050,31100,31050,975
20240704,101800,1812908050,31050,31000,31050,31000,175
20240704,101700,1807479800,31000,31000,31000,31000,476
20240704,101600,1792723800,31000,30950,31000,30950,128
20240704,101500,1788761200,30950,30950,30950,30900,119
20240704,101400,1785078350,30950,30950,31000,30950,385
20240704,101300,1773162550,30950,31000,31000,30950,1045
20240704,101200,1740809550,31000,31000,31050,31000,297
20240704,101100,1731600050,31000,31000,31000,30950,625
20240704,101000,1712228400,31000,31100,31100,31000,1188
20240704,100900,1675389850,31000,31150,31200,31000,1518
20240704,100800,1628159200,31100,31100,31150,31050,189
20240704,100700,1622281300,31050,31050,31100,31050,280
20240704,100600,1613573400,31050,30950,31050,30950,1160
20240704,100500,1577594750,30950,31000,31000,30900,42
20240704,100400,1576295000,30900,31000,31050,30900,818
20240704,100300,1550967500,31050,31000,31100,31000,344
20240704,100200,1540294800,31000,31250,31300,31000,1845
20240704,100100,1482810950,31200,30900,31500,30900,15224
20240704,100000,1008817400,30800,30900,30900,30800,210
20240704,095900,1002335200,30900,30850,30900,30850,908
20240704,095800,974304400,30850,30700,30850,30700,3334
20240704,095700,871724750,30750,30700,30750,30700,83
20240704,095600,869173750,30700,30750,30750,30700,336
20240704,095500,858842250,30700,30700,30750,30700,90
20240704,095400,856077800,30650,30700,30700,30650,275
20240704,095300,847644550,30700,30750,30750,30700,107
20240704,095200,844356150,30700,30700,30700,30700,533
20240704,095100,827993050,30700,30700,30700,30700,60
20240704,095000,826151050,30700,30700,30700,30700,41
20240704,094900,824892350,30700,30700,30700,30700,288
20240704,094800,816050750,30700,30700,30700,30650,70
20240704,094700,813902000,30700,30700,30700,30650,72
20240704,094600,811692600,30700,30700,30700,30650,234
20240704,094500,804512550,30700,30550,30700,30550,1571
20240704,094400,756338300,30600,30600,30600,30600,788
20240704,094300,732225500,30600,30600,30600,30600,685
20240704,094200,711264500,30600,30650,30650,30600,119
20240704,094100,707620150,30650,30650,30650,30600,2651
20240704,094000,626371600,30600,30550,30650,30550,148
20240704,093900,621837100,30550,30550,30550,30550,0
20240704,093800,621837100,30550,30650,30650,30550,656
20240704,093700,601764000,30600,30650,30650,30600,471
20240704,093600,587338650,30650,30600,30650,30550,408
20240704,093500,574852900,30550,30500,30600,30500,271
20240704,093400,566566450,30550,30550,30550,30550,253
20240704,093300,558837300,30500,30500,30500,30500,248
20240704,093200,551273300,30500,30500,30500,30500,111
20240704,093100,547887800,30400,30500,30550,30400,437
20240704,093000,534559900,30500,30400,30500,30400,1026
20240704,092900,503317800,30400,30300,30400,30300,91
20240704,092800,500556950,30300,30400,30400,30300,66
20240704,092700,498556900,30350,30300,30350,30300,296
20240704,092600,489574300,30300,30300,30300,30300,78
20240704,092500,487210900,30300,30250,30300,30250,71
20240704,092400,485063100,30250,30250,30250,30250,101
20240704,092300,482007850,30200,30300,30300,30200,304
20240704,092200,472811900,30300,30300,30300,30300,74
20240704,092100,470569700,30300,30150,30300,30150,1853
20240704,092000,414503650,30150,30250,30250,30150,726
20240704,091900,392580050,30250,30300,30300,30250,606
20240704,091800,374230050,30300,30350,30350,30300,897
20240704,091700,347025800,30400,30400,30400,30400,615
20240704,091600,328329800,30400,30550,30550,30400,578
20240704,091500,310709600,30550,30600,30600,30550,3
20240704,091400,310617900,30550,30700,30700,30550,628
20240704,091300,291396850,30700,30650,30700,30650,191
20240704,091200,285540000,30600,30600,30600,30500,277
20240704,091100,277073800,30500,30550,30600,30500,292
20240704,091000,268149150,30550,30700,30700,30550,2084
20240704,090900,204351500,30700,30650,30700,30650,195
20240704,090800,198365300,30650,30650,30700,30650,689
20240704,090700,177226100,30650,30750,30800,30650,1006
20240704,090600,146289600,30750,30750,30750,30650,1357
20240704,090500,104589850,30750,30500,30750,30500,998
20240704,090400,74021200,30450,30400,30500,30400,618
20240704,090300,55186150,30350,30350,30350,30350,1
20240704,090200,55155800,30350,30350,30350,30300,714
20240704,090100,33508700,30350,30450,30450,30350,358
20240704,090000,22621200,30450,30350,30450,30350,714