KissMeData/001060/min/candle-20240703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240703,183300,3400163050,30300,30300,30300,30300,2127
20240703,183200,3400163050,30300,30300,30300,30300,0
20240703,183100,3400163050,30300,30300,30300,30300,0
20240703,183000,3400163050,30300,30300,30300,30300,0
20240703,182900,3400163050,30300,30300,30300,30300,0
20240703,182800,3400163050,30300,30300,30300,30300,0
20240703,182700,3400163050,30300,30300,30300,30300,0
20240703,182600,3400163050,30300,30300,30300,30300,0
20240703,182500,3400163050,30300,30300,30300,30300,0
20240703,182400,3400163050,30300,30300,30300,30300,0
20240703,182300,3400163050,30300,30300,30300,30300,0
20240703,182200,3400163050,30300,30300,30300,30300,0
20240703,182100,3400163050,30300,30300,30300,30300,0
20240703,182000,3400163050,30300,30300,30300,30300,0
20240703,181900,3400163050,30300,30300,30300,30300,0
20240703,181800,3400163050,30300,30300,30300,30300,0
20240703,181700,3400163050,30300,30300,30300,30300,0
20240703,181600,3400163050,30300,30300,30300,30300,0
20240703,181500,3400163050,30300,30300,30300,30300,0
20240703,181400,3400163050,30300,30300,30300,30300,0
20240703,181300,3400163050,30300,30300,30300,30300,0
20240703,181200,3400163050,30300,30300,30300,30300,0
20240703,181100,3400163050,30300,30300,30300,30300,0
20240703,181000,3400163050,30300,30300,30300,30300,0
20240703,180900,3400163050,30300,30300,30300,30300,0
20240703,180800,3400163050,30300,30300,30300,30300,0
20240703,180700,3400163050,30300,30300,30300,30300,0
20240703,180600,3400163050,30300,30300,30300,30300,0
20240703,180500,3400163050,30300,30300,30300,30300,0
20240703,180400,3400163050,30300,30300,30300,30300,0
20240703,180300,3400163050,30300,30300,30300,30300,2127
20240703,180200,3400163050,30300,30300,30300,30300,0
20240703,180100,3400163050,30300,30300,30300,30300,0
20240703,180000,3400163050,30300,30300,30300,30300,0
20240703,175900,3400163050,30300,30300,30300,30300,0
20240703,175800,3400163050,30300,30300,30300,30300,0
20240703,175700,3400163050,30300,30300,30300,30300,0
20240703,175600,3400163050,30300,30300,30300,30300,0
20240703,175500,3400163050,30300,30300,30300,30300,0
20240703,175400,3400163050,30300,30300,30300,30300,0
20240703,175300,3400163050,30300,30300,30300,30300,0
20240703,175200,3400163050,30300,30300,30300,30300,0
20240703,175100,3400163050,30300,30300,30300,30300,0
20240703,175000,3400163050,30300,30300,30300,30300,0
20240703,174900,3400163050,30300,30300,30300,30300,0
20240703,174800,3400163050,30300,30300,30300,30300,0
20240703,174700,3400163050,30300,30300,30300,30300,0
20240703,174600,3400163050,30300,30300,30300,30300,0
20240703,174500,3400163050,30300,30300,30300,30300,0
20240703,174400,3400163050,30300,30300,30300,30300,0
20240703,174300,3400163050,30300,30300,30300,30300,0
20240703,174200,3400163050,30300,30300,30300,30300,0
20240703,174100,3400163050,30300,30300,30300,30300,0
20240703,174000,3400163050,30300,30300,30300,30300,0
20240703,173900,3400163050,30300,30300,30300,30300,0
20240703,173800,3400163050,30300,30300,30300,30300,0
20240703,173700,3400163050,30300,30300,30300,30300,0
20240703,173600,3400163050,30300,30300,30300,30300,0
20240703,173500,3400163050,30300,30300,30300,30300,0
20240703,173400,3400163050,30300,30300,30300,30300,0
20240703,173300,3400163050,30300,30300,30300,30300,2127
20240703,173200,3400163050,30300,30300,30300,30300,0
20240703,173100,3400163050,30300,30300,30300,30300,0
20240703,173000,3400163050,30300,30300,30300,30300,0
20240703,172900,3400163050,30300,30300,30300,30300,0
20240703,172800,3400163050,30300,30300,30300,30300,0
20240703,172700,3400163050,30300,30300,30300,30300,0
20240703,172600,3400163050,30300,30300,30300,30300,0
20240703,172500,3400163050,30300,30300,30300,30300,0
20240703,172400,3400163050,30300,30300,30300,30300,0
20240703,172300,3400163050,30300,30300,30300,30300,0
20240703,172200,3400163050,30300,30300,30300,30300,0
20240703,172100,3400163050,30300,30300,30300,30300,0
20240703,172000,3400163050,30300,30300,30300,30300,0
20240703,171900,3400163050,30300,30300,30300,30300,0
20240703,171800,3400163050,30300,30300,30300,30300,0
20240703,171700,3400163050,30300,30300,30300,30300,0
20240703,171600,3400163050,30300,30300,30300,30300,0
20240703,171500,3400163050,30300,30300,30300,30300,0
20240703,171400,3400163050,30300,30300,30300,30300,0
20240703,171300,3400163050,30300,30300,30300,30300,0
20240703,171200,3400163050,30300,30300,30300,30300,0
20240703,171100,3400163050,30300,30300,30300,30300,0
20240703,171000,3400163050,30300,30300,30300,30300,0
20240703,170900,3400163050,30300,30300,30300,30300,0
20240703,170800,3400163050,30300,30300,30300,30300,0
20240703,170700,3400163050,30300,30300,30300,30300,0
20240703,170600,3400163050,30300,30300,30300,30300,0
20240703,170500,3400163050,30300,30300,30300,30300,0
20240703,170400,3400163050,30300,30300,30300,30300,0
20240703,170300,3400163050,30300,30300,30300,30300,2127
20240703,170200,3400163050,30300,30300,30300,30300,0
20240703,170100,3400163050,30300,30300,30300,30300,0
20240703,170000,3400163050,30300,30300,30300,30300,0
20240703,165900,3400163050,30300,30300,30300,30300,0
20240703,165800,3400163050,30300,30300,30300,30300,0
20240703,165700,3400163050,30300,30300,30300,30300,0
20240703,165600,3400163050,30300,30300,30300,30300,0
20240703,165500,3400163050,30300,30300,30300,30300,0
20240703,165400,3400163050,30300,30300,30300,30300,0
20240703,165300,3400163050,30300,30300,30300,30300,0
20240703,165200,3400163050,30300,30300,30300,30300,0
20240703,165100,3400163050,30300,30300,30300,30300,0
20240703,165000,3400163050,30300,30300,30300,30300,0
20240703,164900,3400163050,30300,30300,30300,30300,0
20240703,164800,3400163050,30300,30300,30300,30300,0
20240703,164700,3400163050,30300,30300,30300,30300,0
20240703,164600,3400163050,30300,30300,30300,30300,0
20240703,164500,3400163050,30300,30300,30300,30300,0
20240703,164400,3400163050,30300,30300,30300,30300,0
20240703,164300,3400163050,30300,30300,30300,30300,0
20240703,164200,3400163050,30300,30300,30300,30300,0
20240703,164100,3400163050,30300,30300,30300,30300,0
20240703,164000,3400163050,30300,30300,30300,30300,0
20240703,163900,3400163050,30300,30300,30300,30300,0
20240703,163800,3400163050,30300,30300,30300,30300,0
20240703,163700,3400163050,30300,30300,30300,30300,0
20240703,163600,3400163050,30300,30300,30300,30300,0
20240703,163500,3400163050,30300,30300,30300,30300,0
20240703,163400,3400163050,30300,30300,30300,30300,0
20240703,163300,3400163050,30300,30300,30300,30300,2127
20240703,163200,3400163050,30300,30300,30300,30300,0
20240703,163100,3400163050,30300,30300,30300,30300,0
20240703,163000,3400163050,30300,30300,30300,30300,0
20240703,162900,3400163050,30300,30300,30300,30300,0
20240703,162800,3400163050,30300,30300,30300,30300,0
20240703,162700,3400163050,30300,30300,30300,30300,0
20240703,162600,3400163050,30300,30300,30300,30300,0
20240703,162500,3400163050,30300,30300,30300,30300,0
20240703,162400,3400163050,30300,30300,30300,30300,0
20240703,162300,3400163050,30300,30300,30300,30300,0
20240703,162200,3400163050,30300,30300,30300,30300,0
20240703,162100,3400163050,30300,30300,30300,30300,0
20240703,162000,3400163050,30300,30300,30300,30300,0
20240703,161900,3400163050,30300,30300,30300,30300,0
20240703,161800,3400163050,30300,30300,30300,30300,0
20240703,161700,3400163050,30300,30300,30300,30300,0
20240703,161600,3400163050,30300,30300,30300,30300,0
20240703,161500,3400163050,30300,30300,30300,30300,0
20240703,161400,3400163050,30300,30300,30300,30300,0
20240703,161300,3400163050,30300,30300,30300,30300,0
20240703,161200,3400163050,30300,30300,30300,30300,0
20240703,161100,3400163050,30300,30300,30300,30300,0
20240703,161000,3400163050,30300,30300,30300,30300,0
20240703,160900,3400163050,30300,30300,30300,30300,0
20240703,160800,3400163050,30300,30300,30300,30300,0
20240703,160700,3400163050,30300,30300,30300,30300,0
20240703,160600,3400163050,30300,30300,30300,30300,0
20240703,160500,3400163050,30300,30300,30300,30300,0
20240703,160400,3400163050,30300,30300,30300,30300,0
20240703,160300,3400163050,30300,30300,30300,30300,2127
20240703,160200,3400163050,30300,30300,30300,30300,0
20240703,160100,3400163050,30300,30300,30300,30300,0
20240703,160000,3400163050,30300,30300,30300,30300,0
20240703,155900,3400163050,30300,30300,30300,30300,0
20240703,155800,3400163050,30300,30300,30300,30300,0
20240703,155700,3400163050,30300,30300,30300,30300,0
20240703,155600,3400163050,30300,30300,30300,30300,0
20240703,155500,3400163050,30300,30300,30300,30300,0
20240703,155400,3400163050,30300,30300,30300,30300,0
20240703,155300,3400163050,30300,30300,30300,30300,0
20240703,155200,3400163050,30300,30300,30300,30300,0
20240703,155100,3400163050,30300,30300,30300,30300,0
20240703,155000,3400163050,30300,30300,30300,30300,0
20240703,154900,3400163050,30300,30300,30300,30300,0
20240703,154800,3400163050,30300,30300,30300,30300,0
20240703,154700,3400163050,30300,30300,30300,30300,0
20240703,154600,3400163050,30300,30300,30300,30300,0
20240703,154500,3400163050,30300,30300,30300,30300,0
20240703,154400,3400163050,30300,30300,30300,30300,0
20240703,154300,3400163050,30300,30300,30300,30300,0
20240703,154200,3400163050,30300,30300,30300,30300,0
20240703,154100,3400163050,30300,30300,30300,30300,0
20240703,154000,3400163050,30300,30300,30300,30300,0
20240703,153900,3400163050,30300,30300,30300,30300,0
20240703,153800,3400163050,30300,30300,30300,30300,0
20240703,153700,3400163050,30300,30300,30300,30300,0
20240703,153600,3400163050,30300,30300,30300,30300,0
20240703,153500,3400163050,30300,30300,30300,30300,0
20240703,153400,3400163050,30300,30300,30300,30300,0
20240703,153300,3400163050,30300,30300,30300,30300,2127
20240703,153200,3400163050,30300,30300,30300,30300,0
20240703,153100,3400163050,30300,30300,30300,30300,0
20240703,153000,3400163050,30300,30300,30300,30300,2127
20240703,152900,3335714950,30250,30250,30250,30250,0
20240703,152800,3335714950,30250,30250,30250,30250,0
20240703,152700,3335714950,30250,30250,30250,30250,0
20240703,152600,3335714950,30250,30250,30250,30250,0
20240703,152500,3335714950,30250,30250,30250,30250,0
20240703,152400,3335714950,30250,30250,30250,30250,0
20240703,152300,3335714950,30250,30250,30250,30250,0
20240703,152200,3335714950,30250,30250,30250,30250,0
20240703,152100,3335714950,30250,30250,30250,30250,0
20240703,152000,3335714950,30250,30250,30250,30250,0
20240703,151900,3335714950,30250,30350,30350,30250,535
20240703,151800,3319487300,30250,30350,30350,30250,331
20240703,151700,3309459400,30350,30350,30350,30350,120
20240703,151600,3305817400,30350,30250,30350,30250,140
20240703,151500,3301578800,30300,30300,30350,30300,35
20240703,151400,3300517450,30350,30350,30350,30300,520
20240703,151300,3284735700,30350,30350,30350,30350,147
20240703,151200,3280274250,30350,30350,30350,30250,152
20240703,151100,3275671050,30250,30350,30350,30250,17
20240703,151000,3275155200,30300,30250,30300,30250,88
20240703,150900,3272492450,30350,30200,30350,30200,1383
20240703,150800,3230640600,30250,30250,30250,30250,43
20240703,150700,3229339850,30200,30300,30300,30200,536
20240703,150600,3213125800,30300,30250,30300,30250,5
20240703,150500,3212974500,30300,30250,30300,30250,48
20240703,150400,3211521350,30250,30300,30300,30250,16
20240703,150300,3211036600,30250,30250,30250,30250,3
20240703,150200,3210945850,30300,30250,30300,30250,135
20240703,150100,3206855450,30300,30200,30300,30200,18
20240703,150000,3206310150,30200,30300,30300,30200,23
20240703,145900,3205615250,30300,30300,30300,30200,262
20240703,145800,3197693650,30200,30300,30300,30200,379
20240703,145700,3186239050,30300,30250,30300,30250,26
20240703,145600,3185451300,30250,30300,30300,30250,36
20240703,145500,3184361100,30250,30300,30300,30250,104
20240703,145400,3181210000,30350,30350,30350,30350,20
20240703,145300,3180603000,30350,30300,30350,30300,16
20240703,145200,3180118150,30300,30300,30300,30300,25
20240703,145100,3179360650,30350,30300,30350,30300,26
20240703,145000,3178572000,30250,30300,30300,30250,227
20240703,144900,3171694450,30200,30300,30300,30200,1112
20240703,144800,3138094150,30300,30300,30300,30300,27
20240703,144700,3137276050,30300,30300,30300,30300,27
20240703,144600,3136457950,30300,30300,30300,30250,69
20240703,144500,3134367850,30300,30300,30300,30300,63
20240703,144400,3132458950,30300,30300,30300,30300,15
20240703,144300,3132004450,30300,30300,30300,30300,4
20240703,144200,3131883250,30300,30300,30300,30300,84
20240703,144100,3129338050,30300,30300,30300,30300,19
20240703,144000,3128762350,30300,30300,30300,30300,315
20240703,143900,3119217850,30300,30250,30300,30250,749
20240703,143800,3096560550,30250,30300,30300,30250,42
20240703,143700,3095288300,30300,30250,30300,30250,133
20240703,143600,3091261800,30300,30300,30300,30250,116
20240703,143500,3087747750,30300,30250,30300,30250,20
20240703,143400,3087142000,30250,30250,30300,30250,25
20240703,143300,3086385000,30250,30300,30300,30250,92
20240703,143200,3083601950,30300,30300,30300,30250,26
20240703,143100,3082814550,30300,30300,30300,30250,19
20240703,143000,3082238900,30300,30300,30300,30300,16
20240703,142900,3081754100,30200,30250,30250,30200,364
20240703,142800,3070743250,30250,30250,30300,30250,317
20240703,142700,3061153200,30300,30350,30350,30300,161
20240703,142600,3056273250,30350,30350,30350,30300,61
20240703,142500,3054424650,30350,30350,30350,30350,24
20240703,142400,3053696250,30350,30300,30350,30300,46
20240703,142300,3052301400,30300,30350,30350,30300,17
20240703,142200,3051785500,30300,30350,30350,30300,25
20240703,142100,3051027500,30350,30350,30400,30350,39
20240703,142000,3049843100,30350,30350,30400,30300,89
20240703,141900,3047142650,30350,30400,30400,30350,18
20240703,141800,3046596300,30400,30400,30400,30400,16
20240703,141700,3046109900,30250,30300,30400,30250,902
20240703,141600,3018819450,30350,30350,30350,30350,10
20240703,141500,3018515950,30350,30450,30450,30250,2030
20240703,141400,2957072100,30450,30350,30450,30350,15
20240703,141300,2956616650,30350,30350,30350,30350,24
20240703,141200,2955888250,30300,30300,30300,30300,7
20240703,141100,2955676150,30350,30300,30350,30300,19
20240703,141000,2955099600,30300,30300,30350,30300,36
20240703,140900,2954008050,30250,30350,30350,30250,369
20240703,140800,2942824850,30350,30350,30350,30300,38
20240703,140700,2941672300,30350,30350,30350,30300,28
20240703,140600,2940822750,30350,30350,30350,30300,30
20240703,140500,2939912950,30250,30300,30300,30250,62
20240703,140400,2938035100,30350,30350,30350,30300,53
20240703,140300,2936428400,30350,30350,30350,30300,63
20240703,140200,2934517650,30200,30350,30350,30200,816
20240703,140100,2909863400,30350,30300,30350,30250,1026
20240703,140000,2878824150,30300,30250,30350,30250,358
20240703,135900,2867984000,30300,30300,30300,30250,582
20240703,135800,2850350900,30400,30350,30400,30250,1041
20240703,135700,2818819100,30300,30450,30450,30300,2049
20240703,135600,2756718750,30500,30550,30550,30500,24
20240703,135500,2755985950,30500,30500,30500,30500,143
20240703,135400,2751624450,30550,30550,30550,30550,16
20240703,135300,2751135650,30550,30550,30600,30500,27
20240703,135200,2750310100,30600,30500,30600,30500,11
20240703,135100,2749974300,30600,30600,30600,30600,36
20240703,135000,2748872700,30550,30500,30550,30500,17
20240703,134900,2748354150,30400,30450,30450,30400,30
20240703,134800,2747441350,30350,30350,30400,30350,879
20240703,134700,2720746400,30400,30400,30400,30350,22
20240703,134600,2720077850,30400,30350,30400,30300,1768
20240703,134500,2666491700,30400,30400,30400,30350,25
20240703,134400,2665731950,30350,30450,30450,30350,604
20240703,134300,2647368950,30450,30500,30500,30450,109
20240703,134200,2644049100,30500,30500,30500,30500,45
20240703,134100,2642676600,30500,30500,30500,30450,88
20240703,134000,2639996100,30500,30450,30500,30450,350
20240703,133900,2629333650,30450,30500,30500,30400,90
20240703,133800,2626592500,30450,30500,30500,30450,18
20240703,133700,2626044350,30500,30450,30500,30450,17
20240703,133600,2625525900,30500,30500,30500,30500,26
20240703,133500,2624732900,30500,30500,30500,30500,28
20240703,133400,2623878900,30500,30500,30500,30500,15
20240703,133300,2623421400,30500,30500,30550,30500,201
20240703,133200,2617284600,30500,30500,30500,30500,16
20240703,133100,2616796600,30500,30500,30500,30450,34
20240703,133000,2615760800,30500,30450,30600,30450,393
20240703,132900,2603774450,30500,30500,30600,30500,57
20240703,132800,2602034450,30550,30550,30550,30550,0
20240703,132700,2602034450,30550,30500,30550,30450,121
20240703,132600,2598338350,30450,30550,30550,30450,66
20240703,132500,2596326550,30450,30500,30550,30450,21
20240703,132400,2595686750,30500,30500,30500,30500,14
20240703,132300,2595259750,30450,30450,30450,30400,114
20240703,132200,2591789150,30450,30450,30450,30450,70
20240703,132100,2589657650,30450,30450,30450,30450,2
20240703,132000,2589596750,30450,30450,30450,30450,15
20240703,131900,2589140000,30450,30450,30450,30450,18
20240703,131800,2588591900,30300,30450,30450,30250,4146
20240703,131700,2462886450,30500,30500,30500,30500,25
20240703,131600,2462123950,30500,30550,30550,30500,25
20240703,131500,2461360650,30550,30550,30550,30550,0
20240703,131400,2461360650,30550,30500,30550,30400,612
20240703,131300,2442746850,30450,30550,30550,30450,323
20240703,131200,2432903050,30550,30600,30600,30550,18
20240703,131100,2432352350,30600,30500,30600,30500,501
20240703,131000,2417071750,30500,30550,30600,30500,2022
20240703,130900,2355382800,30600,30600,30650,30600,82
20240703,130800,2352872850,30650,30700,30700,30650,95
20240703,130700,2349960500,30700,30700,30700,30650,168
20240703,130600,2344809400,30700,30650,30700,30650,16
20240703,130500,2344318250,30700,30650,30700,30650,110
20240703,130400,2340946300,30650,30650,30650,30650,2
20240703,130300,2340885000,30650,30650,30650,30650,29
20240703,130200,2339996150,30650,30650,30650,30650,27
20240703,130100,2339168600,30600,30600,30600,30600,123
20240703,130000,2335404800,30650,30650,30650,30650,337
20240703,125900,2325075750,30700,30700,30700,30700,25
20240703,125800,2324308250,30700,30700,30700,30700,1
20240703,125700,2324277550,30700,30700,30700,30700,16
20240703,125600,2323786350,30650,30650,30700,30550,1342
20240703,125500,2282751900,30700,30700,30700,30600,91
20240703,125400,2279962650,30700,30700,30700,30700,208
20240703,125300,2273577050,30700,30600,30700,30600,44
20240703,125200,2272228950,30600,30700,30700,30600,170
20240703,125100,2267019450,30650,30700,30700,30650,21
20240703,125000,2266375600,30700,30600,30700,30600,110
20240703,124900,2263008100,30600,30600,30700,30600,194
20240703,124800,2257069850,30600,30600,30600,30600,550
20240703,124700,2240239850,30600,30600,30600,30600,7
20240703,124600,2240025650,30600,30600,30600,30600,346
20240703,124500,2229438050,30600,30600,30600,30600,29
20240703,124400,2228550650,30550,30550,30550,30550,210
20240703,124300,2222135150,30600,30550,30600,30500,737
20240703,124200,2199601050,30600,30600,30600,30600,33
20240703,124100,2198591250,30600,30550,30600,30550,6
20240703,124000,2198407900,30650,30650,30650,30600,27
20240703,123900,2197580800,30700,30500,30700,30500,169
20240703,123800,2192423300,30500,30700,30700,30500,1049
20240703,123700,2160354450,30700,30650,30700,30650,54
20240703,123600,2158699300,30650,30750,30750,30650,270
20240703,123500,2150409700,30750,30700,30750,30700,21
20240703,123400,2149764200,30750,30750,30750,30750,118
20240703,123300,2146135700,30750,30750,30750,30750,16
20240703,123200,2145643700,30750,30750,30750,30750,23
20240703,123100,2144936450,30750,30750,30750,30700,45
20240703,123000,2143553700,30750,30750,30750,30750,1
20240703,122900,2143522950,30750,30750,30750,30750,17
20240703,122800,2143000200,30750,30750,30750,30750,27
20240703,122700,2142169950,30750,30750,30750,30750,1
20240703,122600,2142139200,30750,30750,30750,30750,16
20240703,122500,2141647200,30750,30750,30750,30750,23
20240703,122400,2140939950,30700,30700,30700,30700,4
20240703,122300,2140817150,30700,30700,30700,30650,66
20240703,122200,2138792950,30700,30700,30700,30700,25
20240703,122100,2138025450,30700,30700,30700,30700,21
20240703,122000,2137380750,30700,30700,30700,30700,179
20240703,121900,2131885450,30700,30700,30700,30700,25
20240703,121800,2131117950,30700,30700,30700,30700,51
20240703,121700,2129552250,30800,30750,30800,30750,207
20240703,121600,2123186950,30750,30750,30750,30750,25
20240703,121500,2122418200,30750,30750,30750,30750,42
20240703,121400,2121126700,30750,30750,30750,30650,324
20240703,121300,2111176200,30750,30750,30750,30750,17
20240703,121200,2110653450,30750,30700,30750,30700,133
20240703,121100,2106569500,30700,30600,30700,30600,56
20240703,121000,2104853550,30600,30650,30650,30600,456
20240703,120900,2090877250,30700,30700,30700,30700,16
20240703,120800,2090386050,30700,30700,30700,30700,73
20240703,120700,2088144950,30650,30700,30700,30650,8
20240703,120600,2087899600,30700,30700,30700,30700,80
20240703,120500,2085443600,30700,30700,30700,30700,247
20240703,120400,2077860700,30700,30750,30750,30700,214
20240703,120300,2071290100,30750,30750,30750,30750,1
20240703,120200,2071259350,30750,30750,30800,30750,166
20240703,120100,2066154100,30800,30800,30800,30800,18
20240703,120000,2065599700,30800,30800,30800,30800,12
20240703,115900,2065230100,30800,30750,30800,30750,43
20240703,115800,2063906650,30800,30750,30800,30750,9
20240703,115700,2063629750,30750,30850,30850,30750,371
20240703,115600,2052220250,30850,30850,30850,30850,17
20240703,115500,2051695800,30800,30850,30850,30800,20
20240703,115400,2051078950,30850,30850,30850,30850,27
20240703,115300,2050246000,30800,30800,30850,30800,13
20240703,115200,2049845500,30800,30750,30850,30750,252
20240703,115100,2042086650,30750,30750,30800,30750,90
20240703,115000,2039319100,30750,30750,30750,30750,18
20240703,114900,2038765600,30750,30700,30750,30700,52
20240703,114800,2037168200,30700,30700,30700,30700,44
20240703,114700,2035817400,30700,30700,30700,30700,17
20240703,114600,2035295500,30550,30600,30700,30550,85
20240703,114500,2032696400,30600,30700,30700,30600,67
20240703,114400,2030643400,30650,30700,30700,30650,47
20240703,114300,2029201950,30700,30700,30700,30700,40
20240703,114200,2027973950,30850,30800,30850,30750,26
20240703,114100,2027172450,30750,30850,30850,30750,100
20240703,114000,2024095950,30900,30750,30900,30750,500
20240703,113900,2008666500,30800,30800,30800,30800,26
20240703,113800,2007865700,30800,30750,30800,30650,35
20240703,113700,2006788300,30800,30800,30800,30800,24
20240703,113600,2006049100,30800,30750,30800,30600,808
20240703,113500,1981269100,30800,30750,30800,30750,138
20240703,113400,1977025500,30750,30850,30850,30750,222
20240703,113300,1970188050,30850,30850,30850,30850,35
20240703,113200,1969108300,30850,30850,30850,30800,187
20240703,113100,1963342800,30850,30800,30850,30800,32
20240703,113000,1962355900,30750,30800,30850,30750,972
20240703,112900,1932426150,30800,30750,30800,30750,281
20240703,112800,1923776350,30800,30800,30800,30750,114
20240703,112700,1920269900,30800,30750,30800,30700,35
20240703,112600,1919193650,30750,30750,30750,30750,159
20240703,112500,1914304400,30800,30800,30800,30800,31
20240703,112400,1913349600,30800,30750,30800,30700,660
20240703,112300,1893078650,30850,30850,30850,30850,1
20240703,112200,1893047800,30850,30850,30850,30750,57
20240703,112100,1891291950,30850,30800,30850,30800,482
20240703,112000,1876428950,30850,30800,30850,30800,536
20240703,111900,1859919950,30800,30800,30800,30800,412
20240703,111800,1847230350,30800,30750,30800,30750,238
20240703,111700,1839910800,30750,30750,30750,30750,45
20240703,111600,1838527050,30700,30750,30750,30700,72
20240703,111500,1836314050,30750,30700,30750,30700,40
20240703,111400,1835085300,30700,30750,30750,30700,62
20240703,111300,1833180350,30750,30700,30750,30700,18
20240703,111200,1832627650,30750,30750,30750,30750,1368
20240703,111100,1790561650,30750,30800,30800,30750,64
20240703,111000,1788590900,30750,30750,30800,30750,150
20240703,110900,1783975650,30750,30750,30750,30700,414
20240703,110800,1771246750,30750,30700,30750,30700,209
20240703,110700,1764820250,30750,30750,30750,30750,16
20240703,110600,1764328250,30750,30750,30750,30700,71
20240703,110500,1762147500,30750,30700,30750,30700,253
20240703,110400,1754379150,30700,30700,30700,30700,167
20240703,110300,1749252250,30700,30700,30700,30700,16
20240703,110200,1748761050,30700,30700,30700,30700,20
20240703,110100,1748147050,30700,30750,30750,30450,441
20240703,110000,1734620150,30750,30650,30750,30650,2802
20240703,105900,1648628800,30600,30550,30600,30500,555
20240703,105800,1631669800,30550,30400,30550,30400,289
20240703,105700,1622855000,30400,30500,30500,30400,174
20240703,105600,1617557800,30500,30500,30500,30450,34
20240703,105500,1616520950,30500,30500,30500,30500,479
20240703,105400,1601911450,30500,30450,30500,30450,30
20240703,105300,1600996650,30450,30500,30550,30450,363
20240703,105200,1589926050,30500,30500,30550,30450,768
20240703,105100,1566484550,30500,30500,30500,30450,43
20240703,105000,1565174300,30500,30500,30500,30500,17
20240703,104900,1564655800,30500,30400,30500,30400,735
20240703,104800,1542246000,30400,30500,30500,30400,527
20240703,104700,1526191900,30500,30500,30500,30450,19
20240703,104600,1525612450,30500,30500,30500,30400,167
20240703,104500,1520527550,30450,30500,30500,30450,15
20240703,104400,1520070150,30500,30450,30500,30400,855
20240703,104300,1494034800,30450,30450,30450,30450,51
20240703,104200,1492481850,30450,30450,30450,30400,401
20240703,104100,1480288900,30450,30450,30450,30400,298
20240703,104000,1471215650,30450,30450,30450,30400,254
20240703,103900,1463491500,30450,30450,30450,30450,11
20240703,103800,1463156550,30450,30450,30450,30450,29
20240703,103700,1462273500,30450,30450,30450,30400,42
20240703,103600,1460994950,30450,30400,30450,30400,18
20240703,103500,1460447500,30400,30400,30400,30400,89
20240703,103400,1457741900,30450,30400,30450,30350,123
20240703,103300,1454005150,30400,30400,30400,30350,7
20240703,103200,1453792550,30400,30400,30400,30350,82
20240703,103100,1451302250,30450,30400,30450,30400,420
20240703,103000,1438534050,30400,30400,30400,30400,5
20240703,102900,1438382050,30400,30400,30400,30400,2
20240703,102800,1438321250,30350,30400,30400,30350,89
20240703,102700,1435616200,30400,30400,30400,30350,492
20240703,102600,1420683800,30400,30400,30400,30350,202
20240703,102500,1414553000,30350,30300,30350,30300,296
20240703,102400,1405571500,30300,30350,30350,30250,275
20240703,102300,1397241250,30350,30350,30350,30300,204
20240703,102200,1391055950,30350,30350,30350,30300,111
20240703,102100,1387687350,30300,30350,30350,30300,207
20240703,102000,1381414500,30350,30350,30400,30300,271
20240703,101900,1373194600,30350,30400,30400,30350,308
20240703,101800,1363845600,30400,30350,30450,30350,9
20240703,101700,1363572150,30350,30400,30400,30350,13
20240703,101600,1363177250,30450,30350,30450,30350,951
20240703,101500,1334226800,30400,30350,30400,30350,31
20240703,101400,1333285650,30350,30350,30400,30350,102
20240703,101300,1330187750,30350,30400,30400,30350,37
20240703,101200,1329063150,30400,30350,30400,30350,133
20240703,101100,1325020100,30350,30400,30400,30350,137
20240703,101000,1320861550,30400,30400,30400,30400,17
20240703,100900,1320344750,30400,30400,30400,30400,137
20240703,100800,1316179950,30400,30400,30450,30400,36
20240703,100700,1315085500,30400,30400,30400,30400,86
20240703,100600,1312471100,30300,30300,30300,30300,17
20240703,100500,1311956000,30250,30250,30400,30250,9
20240703,100400,1311683300,30250,30350,30400,30250,2194
20240703,100300,1245201550,30350,30400,30400,30350,97
20240703,100200,1242255800,30350,30400,30400,30350,413
20240703,100100,1229700850,30450,30400,30450,30400,25
20240703,100000,1228940750,30400,30400,30400,30400,57
20240703,095900,1227207950,30400,30350,30400,30350,99
20240703,095800,1224202800,30400,30450,30450,30400,170
20240703,095700,1219034500,30450,30350,30450,30350,382
20240703,095600,1207438600,30350,30400,30400,30350,206
20240703,095500,1201183850,30400,30400,30400,30400,7
20240703,095400,1200971050,30350,30350,30400,30350,39
20240703,095300,1199787300,30350,30300,30350,30300,60
20240703,095200,1197966550,30350,30350,30350,30300,52
20240703,095100,1196388600,30300,30350,30350,30300,381
20240703,095000,1184843450,30350,30400,30400,30350,4152
20240703,094900,1058671950,30400,30400,30500,30350,741
20240703,094800,1036146800,30400,30450,30500,30400,96
20240703,094700,1033227950,30500,30450,30500,30400,41
20240703,094600,1031979400,30400,30500,30500,30400,91
20240703,094500,1029205150,30450,30550,30550,30450,298
20240703,094400,1020121900,30550,30450,30550,30450,105
20240703,094300,1016924200,30450,30500,30500,30450,10
20240703,094200,1016619500,30500,30500,30500,30450,764
20240703,094100,993340500,30550,30550,30550,30500,185
20240703,094000,987690350,30550,30500,30550,30450,235
20240703,093900,980523800,30450,30450,30450,30450,48
20240703,093800,979062200,30500,30450,30500,30450,119
20240703,093700,975438550,30450,30400,30450,30400,678
20240703,093600,954803050,30350,30400,30400,30350,8
20240703,093500,954560150,30350,30400,30400,30350,143
20240703,093400,950218300,30350,30400,30400,30350,259
20240703,093300,942344950,30400,30450,30450,30400,415
20240703,093200,929710450,30450,30400,30450,30400,37
20240703,093100,928585500,30450,30350,30450,30350,57
20240703,093000,926851400,30350,30350,30350,30350,294
20240703,092900,917928500,30350,30350,30400,30300,1158
20240703,092800,882746700,30350,30350,30350,30300,1889
20240703,092700,825454200,30400,30400,30400,30350,598
20240703,092600,807289350,30400,30350,30400,30350,1063
20240703,092500,774997900,30350,30450,30450,30350,1817
20240703,092400,719764100,30450,30450,30500,30450,1169
20240703,092300,684166550,30450,30500,30500,30450,41
20240703,092200,682916100,30500,30500,30500,30450,163
20240703,092100,677945450,30500,30450,30550,30450,100
20240703,092000,674896850,30450,30550,30550,30450,581
20240703,091900,657175950,30550,30550,30600,30550,155
20240703,091800,652440250,30550,30550,30600,30500,275
20240703,091700,644044350,30550,30550,30550,30550,377
20240703,091600,632527000,30550,30650,30650,30550,789
20240703,091500,608382600,30650,30600,30650,30600,410
20240703,091400,595834000,30600,30500,30600,30500,366
20240703,091300,584667200,30500,30500,30600,30500,345
20240703,091200,574143100,30500,30500,30600,30500,348
20240703,091100,563523100,30500,30400,30500,30400,739
20240703,091000,541008600,30450,30550,30600,30450,1395
20240703,090900,498449800,30550,30550,30650,30500,1178
20240703,090800,462449550,30550,30600,30650,30550,582
20240703,090700,444660550,30750,30700,30750,30550,900
20240703,090600,417105000,30700,30650,30700,30600,669
20240703,090500,396618900,30600,30600,30600,30550,390
20240703,090400,384699350,30550,30650,30650,30550,513
20240703,090300,369004150,30600,30600,30650,30550,1405
20240703,090200,326016900,30600,30600,30650,30550,1439
20240703,090100,281960950,30650,30900,31250,30600,4665
20240703,090000,137597650,31000,31200,31200,30900,4433