KissMeData/096530/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,201200,2536758700,21000,21000,21000,21000,5451
20240705,201100,2536758700,21000,21000,21000,21000,0
20240705,201000,2536758700,21000,21000,21000,21000,0
20240705,200900,2536758700,21000,21000,21000,21000,0
20240705,200800,2536758700,21000,21000,21000,21000,0
20240705,200700,2536758700,21000,21000,21000,21000,0
20240705,200600,2536758700,21000,21000,21000,21000,0
20240705,200500,2536758700,21000,21000,21000,21000,0
20240705,200400,2536758700,21000,21000,21000,21000,0
20240705,200300,2536758700,21000,21000,21000,21000,0
20240705,200200,2536758700,21000,21000,21000,21000,0
20240705,200100,2536758700,21000,21000,21000,21000,0
20240705,200000,2536758700,21000,21000,21000,21000,0
20240705,195900,2536758700,21000,21000,21000,21000,0
20240705,195800,2536758700,21000,21000,21000,21000,0
20240705,195700,2536758700,21000,21000,21000,21000,0
20240705,195600,2536758700,21000,21000,21000,21000,0
20240705,195500,2536758700,21000,21000,21000,21000,0
20240705,195400,2536758700,21000,21000,21000,21000,0
20240705,195300,2536758700,21000,21000,21000,21000,0
20240705,195200,2536758700,21000,21000,21000,21000,0
20240705,195100,2536758700,21000,21000,21000,21000,0
20240705,195000,2536758700,21000,21000,21000,21000,0
20240705,194900,2536758700,21000,21000,21000,21000,0
20240705,194800,2536758700,21000,21000,21000,21000,0
20240705,194700,2536758700,21000,21000,21000,21000,0
20240705,194600,2536758700,21000,21000,21000,21000,0
20240705,194500,2536758700,21000,21000,21000,21000,0
20240705,194400,2536758700,21000,21000,21000,21000,0
20240705,194300,2536758700,21000,21000,21000,21000,0
20240705,194200,2536758700,21000,21000,21000,21000,5451
20240705,194100,2536758700,21000,21000,21000,21000,0
20240705,194000,2536758700,21000,21000,21000,21000,0
20240705,193900,2536758700,21000,21000,21000,21000,0
20240705,193800,2536758700,21000,21000,21000,21000,0
20240705,193700,2536758700,21000,21000,21000,21000,0
20240705,193600,2536758700,21000,21000,21000,21000,0
20240705,193500,2536758700,21000,21000,21000,21000,0
20240705,193400,2536758700,21000,21000,21000,21000,0
20240705,193300,2536758700,21000,21000,21000,21000,0
20240705,193200,2536758700,21000,21000,21000,21000,0
20240705,193100,2536758700,21000,21000,21000,21000,0
20240705,193000,2536758700,21000,21000,21000,21000,0
20240705,192900,2536758700,21000,21000,21000,21000,0
20240705,192800,2536758700,21000,21000,21000,21000,0
20240705,192700,2536758700,21000,21000,21000,21000,0
20240705,192600,2536758700,21000,21000,21000,21000,0
20240705,192500,2536758700,21000,21000,21000,21000,0
20240705,192400,2536758700,21000,21000,21000,21000,0
20240705,192300,2536758700,21000,21000,21000,21000,0
20240705,192200,2536758700,21000,21000,21000,21000,0
20240705,192100,2536758700,21000,21000,21000,21000,0
20240705,192000,2536758700,21000,21000,21000,21000,0
20240705,191900,2536758700,21000,21000,21000,21000,0
20240705,191800,2536758700,21000,21000,21000,21000,0
20240705,191700,2536758700,21000,21000,21000,21000,0
20240705,191600,2536758700,21000,21000,21000,21000,0
20240705,191500,2536758700,21000,21000,21000,21000,0
20240705,191400,2536758700,21000,21000,21000,21000,0
20240705,191300,2536758700,21000,21000,21000,21000,0
20240705,191200,2536758700,21000,21000,21000,21000,5451
20240705,191100,2536758700,21000,21000,21000,21000,0
20240705,191000,2536758700,21000,21000,21000,21000,0
20240705,190900,2536758700,21000,21000,21000,21000,0
20240705,190800,2536758700,21000,21000,21000,21000,0
20240705,190700,2536758700,21000,21000,21000,21000,0
20240705,190600,2536758700,21000,21000,21000,21000,0
20240705,190500,2536758700,21000,21000,21000,21000,0
20240705,190400,2536758700,21000,21000,21000,21000,0
20240705,190300,2536758700,21000,21000,21000,21000,0
20240705,190200,2536758700,21000,21000,21000,21000,0
20240705,190100,2536758700,21000,21000,21000,21000,0
20240705,190000,2536758700,21000,21000,21000,21000,0
20240705,185900,2536758700,21000,21000,21000,21000,0
20240705,185800,2536758700,21000,21000,21000,21000,0
20240705,185700,2536758700,21000,21000,21000,21000,0
20240705,185600,2536758700,21000,21000,21000,21000,0
20240705,185500,2536758700,21000,21000,21000,21000,0
20240705,185400,2536758700,21000,21000,21000,21000,0
20240705,185300,2536758700,21000,21000,21000,21000,0
20240705,185200,2536758700,21000,21000,21000,21000,0
20240705,185100,2536758700,21000,21000,21000,21000,0
20240705,185000,2536758700,21000,21000,21000,21000,0
20240705,184900,2536758700,21000,21000,21000,21000,0
20240705,184800,2536758700,21000,21000,21000,21000,0
20240705,184700,2536758700,21000,21000,21000,21000,0
20240705,184600,2536758700,21000,21000,21000,21000,0
20240705,184500,2536758700,21000,21000,21000,21000,0
20240705,184400,2536758700,21000,21000,21000,21000,0
20240705,184300,2536758700,21000,21000,21000,21000,0
20240705,184200,2536758700,21000,21000,21000,21000,5451
20240705,184100,2536758700,21000,21000,21000,21000,0
20240705,184000,2536758700,21000,21000,21000,21000,0
20240705,183900,2536758700,21000,21000,21000,21000,0
20240705,183800,2536758700,21000,21000,21000,21000,0
20240705,183700,2536758700,21000,21000,21000,21000,0
20240705,183600,2536758700,21000,21000,21000,21000,0
20240705,183500,2536758700,21000,21000,21000,21000,0
20240705,183400,2536758700,21000,21000,21000,21000,0
20240705,183300,2536758700,21000,21000,21000,21000,0
20240705,183200,2536758700,21000,21000,21000,21000,0
20240705,183100,2536758700,21000,21000,21000,21000,0
20240705,183000,2536758700,21000,21000,21000,21000,0
20240705,182900,2536758700,21000,21000,21000,21000,0
20240705,182800,2536758700,21000,21000,21000,21000,0
20240705,182700,2536758700,21000,21000,21000,21000,0
20240705,182600,2536758700,21000,21000,21000,21000,0
20240705,182500,2536758700,21000,21000,21000,21000,0
20240705,182400,2536758700,21000,21000,21000,21000,0
20240705,182300,2536758700,21000,21000,21000,21000,0
20240705,182200,2536758700,21000,21000,21000,21000,0
20240705,182100,2536758700,21000,21000,21000,21000,0
20240705,182000,2536758700,21000,21000,21000,21000,0
20240705,181900,2536758700,21000,21000,21000,21000,0
20240705,181800,2536758700,21000,21000,21000,21000,0
20240705,181700,2536758700,21000,21000,21000,21000,0
20240705,181600,2536758700,21000,21000,21000,21000,0
20240705,181500,2536758700,21000,21000,21000,21000,0
20240705,181400,2536758700,21000,21000,21000,21000,0
20240705,181300,2536758700,21000,21000,21000,21000,0
20240705,181200,2536758700,21000,21000,21000,21000,5451
20240705,181100,2536758700,21000,21000,21000,21000,0
20240705,181000,2536758700,21000,21000,21000,21000,0
20240705,180900,2536758700,21000,21000,21000,21000,0
20240705,180800,2536758700,21000,21000,21000,21000,0
20240705,180700,2536758700,21000,21000,21000,21000,0
20240705,180600,2536758700,21000,21000,21000,21000,0
20240705,180500,2536758700,21000,21000,21000,21000,0
20240705,180400,2536758700,21000,21000,21000,21000,0
20240705,180300,2536758700,21000,21000,21000,21000,0
20240705,180200,2536758700,21000,21000,21000,21000,0
20240705,180100,2536758700,21000,21000,21000,21000,0
20240705,180000,2536758700,21000,21000,21000,21000,0
20240705,175900,2536758700,21000,21000,21000,21000,0
20240705,175800,2536758700,21000,21000,21000,21000,0
20240705,175700,2536758700,21000,21000,21000,21000,0
20240705,175600,2536758700,21000,21000,21000,21000,0
20240705,175500,2536758700,21000,21000,21000,21000,0
20240705,175400,2536758700,21000,21000,21000,21000,0
20240705,175300,2536758700,21000,21000,21000,21000,0
20240705,175200,2536758700,21000,21000,21000,21000,0
20240705,175100,2536758700,21000,21000,21000,21000,0
20240705,175000,2536758700,21000,21000,21000,21000,0
20240705,174900,2536758700,21000,21000,21000,21000,0
20240705,174800,2536758700,21000,21000,21000,21000,0
20240705,174700,2536758700,21000,21000,21000,21000,0
20240705,174600,2536758700,21000,21000,21000,21000,0
20240705,174500,2536758700,21000,21000,21000,21000,0
20240705,174400,2536758700,21000,21000,21000,21000,0
20240705,174300,2536758700,21000,21000,21000,21000,0
20240705,174200,2536758700,21000,21000,21000,21000,5451
20240705,174100,2536758700,21000,21000,21000,21000,0
20240705,174000,2536758700,21000,21000,21000,21000,0
20240705,173900,2536758700,21000,21000,21000,21000,0
20240705,173800,2536758700,21000,21000,21000,21000,0
20240705,173700,2536758700,21000,21000,21000,21000,0
20240705,173600,2536758700,21000,21000,21000,21000,0
20240705,173500,2536758700,21000,21000,21000,21000,0
20240705,173400,2536758700,21000,21000,21000,21000,0
20240705,173300,2536758700,21000,21000,21000,21000,0
20240705,173200,2536758700,21000,21000,21000,21000,0
20240705,173100,2536758700,21000,21000,21000,21000,0
20240705,173000,2536758700,21000,21000,21000,21000,0
20240705,172900,2536758700,21000,21000,21000,21000,0
20240705,172800,2536758700,21000,21000,21000,21000,0
20240705,172700,2536758700,21000,21000,21000,21000,0
20240705,172600,2536758700,21000,21000,21000,21000,0
20240705,172500,2536758700,21000,21000,21000,21000,0
20240705,172400,2536758700,21000,21000,21000,21000,0
20240705,172300,2536758700,21000,21000,21000,21000,0
20240705,172200,2536758700,21000,21000,21000,21000,0
20240705,172100,2536758700,21000,21000,21000,21000,0
20240705,172000,2536758700,21000,21000,21000,21000,0
20240705,171900,2536758700,21000,21000,21000,21000,0
20240705,171800,2536758700,21000,21000,21000,21000,0
20240705,171700,2536758700,21000,21000,21000,21000,0
20240705,171600,2536758700,21000,21000,21000,21000,0
20240705,171500,2536758700,21000,21000,21000,21000,0
20240705,171400,2536758700,21000,21000,21000,21000,0
20240705,171300,2536758700,21000,21000,21000,21000,0
20240705,171200,2536758700,21000,21000,21000,21000,5451
20240705,171100,2536758700,21000,21000,21000,21000,0
20240705,171000,2536758700,21000,21000,21000,21000,0
20240705,170900,2536758700,21000,21000,21000,21000,0
20240705,170800,2536758700,21000,21000,21000,21000,0
20240705,170700,2536758700,21000,21000,21000,21000,0
20240705,170600,2536758700,21000,21000,21000,21000,0
20240705,170500,2536758700,21000,21000,21000,21000,0
20240705,170400,2536758700,21000,21000,21000,21000,0
20240705,170300,2536758700,21000,21000,21000,21000,0
20240705,170200,2536758700,21000,21000,21000,21000,0
20240705,170100,2536758700,21000,21000,21000,21000,0
20240705,170000,2536758700,21000,21000,21000,21000,0
20240705,165900,2536758700,21000,21000,21000,21000,0
20240705,165800,2536758700,21000,21000,21000,21000,0
20240705,165700,2536758700,21000,21000,21000,21000,0
20240705,165600,2536758700,21000,21000,21000,21000,0
20240705,165500,2536758700,21000,21000,21000,21000,0
20240705,165400,2536758700,21000,21000,21000,21000,0
20240705,165300,2536758700,21000,21000,21000,21000,0
20240705,165200,2536758700,21000,21000,21000,21000,0
20240705,165100,2536758700,21000,21000,21000,21000,0
20240705,165000,2536758700,21000,21000,21000,21000,0
20240705,164900,2536758700,21000,21000,21000,21000,0
20240705,164800,2536758700,21000,21000,21000,21000,0
20240705,164700,2536758700,21000,21000,21000,21000,0
20240705,164600,2536758700,21000,21000,21000,21000,0
20240705,164500,2536758700,21000,21000,21000,21000,0
20240705,164400,2536758700,21000,21000,21000,21000,0
20240705,164300,2536758700,21000,21000,21000,21000,0
20240705,164200,2536758700,21000,21000,21000,21000,5451
20240705,164100,2536758700,21000,21000,21000,21000,0
20240705,164000,2536758700,21000,21000,21000,21000,0
20240705,163900,2536758700,21000,21000,21000,21000,0
20240705,163800,2536758700,21000,21000,21000,21000,0
20240705,163700,2536758700,21000,21000,21000,21000,0
20240705,163600,2536758700,21000,21000,21000,21000,0
20240705,163500,2536758700,21000,21000,21000,21000,0
20240705,163400,2536758700,21000,21000,21000,21000,0
20240705,163300,2536758700,21000,21000,21000,21000,0
20240705,163200,2536758700,21000,21000,21000,21000,0
20240705,163100,2536758700,21000,21000,21000,21000,0
20240705,163000,2536758700,21000,21000,21000,21000,0
20240705,162900,2536758700,21000,21000,21000,21000,0
20240705,162800,2536758700,21000,21000,21000,21000,0
20240705,162700,2536758700,21000,21000,21000,21000,0
20240705,162600,2536758700,21000,21000,21000,21000,0
20240705,162500,2536758700,21000,21000,21000,21000,0
20240705,162400,2536758700,21000,21000,21000,21000,0
20240705,162300,2536758700,21000,21000,21000,21000,0
20240705,162200,2536758700,21000,21000,21000,21000,0
20240705,162100,2536758700,21000,21000,21000,21000,0
20240705,162000,2536758700,21000,21000,21000,21000,0
20240705,161900,2536758700,21000,21000,21000,21000,0
20240705,161800,2536758700,21000,21000,21000,21000,0
20240705,161700,2536758700,21000,21000,21000,21000,0
20240705,161600,2536758700,21000,21000,21000,21000,0
20240705,161500,2536758700,21000,21000,21000,21000,0
20240705,161400,2536758700,21000,21000,21000,21000,0
20240705,161300,2536758700,21000,21000,21000,21000,0
20240705,161200,2536758700,21000,21000,21000,21000,5451
20240705,161100,2536758700,21000,21000,21000,21000,0
20240705,161000,2536758700,21000,21000,21000,21000,0
20240705,160900,2536758700,21000,21000,21000,21000,0
20240705,160800,2536758700,21000,21000,21000,21000,0
20240705,160700,2536758700,21000,21000,21000,21000,0
20240705,160600,2536758700,21000,21000,21000,21000,0
20240705,160500,2536758700,21000,21000,21000,21000,0
20240705,160400,2536758700,21000,21000,21000,21000,0
20240705,160300,2536758700,21000,21000,21000,21000,0
20240705,160200,2536758700,21000,21000,21000,21000,0
20240705,160100,2536758700,21000,21000,21000,21000,0
20240705,160000,2536758700,21000,21000,21000,21000,0
20240705,155900,2536758700,21000,21000,21000,21000,0
20240705,155800,2536758700,21000,21000,21000,21000,0
20240705,155700,2536758700,21000,21000,21000,21000,0
20240705,155600,2536758700,21000,21000,21000,21000,0
20240705,155500,2536758700,21000,21000,21000,21000,0
20240705,155400,2536758700,21000,21000,21000,21000,0
20240705,155300,2536758700,21000,21000,21000,21000,0
20240705,155200,2536758700,21000,21000,21000,21000,0
20240705,155100,2536758700,21000,21000,21000,21000,0
20240705,155000,2536758700,21000,21000,21000,21000,0
20240705,154900,2536758700,21000,21000,21000,21000,0
20240705,154800,2536758700,21000,21000,21000,21000,0
20240705,154700,2536758700,21000,21000,21000,21000,0
20240705,154600,2536758700,21000,21000,21000,21000,0
20240705,154500,2536758700,21000,21000,21000,21000,0
20240705,154400,2536758700,21000,21000,21000,21000,0
20240705,154300,2536758700,21000,21000,21000,21000,0
20240705,154200,2536758700,21000,21000,21000,21000,5451
20240705,154100,2536758700,21000,21000,21000,21000,0
20240705,154000,2536758700,21000,21000,21000,21000,0
20240705,153900,2536758700,21000,21000,21000,21000,0
20240705,153800,2536758700,21000,21000,21000,21000,0
20240705,153700,2536758700,21000,21000,21000,21000,0
20240705,153600,2536758700,21000,21000,21000,21000,0
20240705,153500,2536758700,21000,21000,21000,21000,0
20240705,153400,2536758700,21000,21000,21000,21000,0
20240705,153300,2536758700,21000,21000,21000,21000,0
20240705,153200,2536758700,21000,21000,21000,21000,0
20240705,153100,2536758700,21000,21000,21000,21000,0
20240705,153000,2536758700,21000,21000,21000,21000,5451
20240705,152900,2422287700,20950,20950,20950,20950,0
20240705,152800,2422287700,20950,20950,20950,20950,0
20240705,152700,2422287700,20950,20950,20950,20950,0
20240705,152600,2422287700,20950,20950,20950,20950,0
20240705,152500,2422287700,20950,20950,20950,20950,0
20240705,152400,2422287700,20950,20950,20950,20950,0
20240705,152300,2422287700,20950,20950,20950,20950,0
20240705,152200,2422287700,20950,20950,20950,20950,0
20240705,152100,2422287700,20950,20950,20950,20950,0
20240705,152000,2422287700,20950,20950,20950,20950,0
20240705,151900,2422287700,20950,20950,21000,20950,357
20240705,151800,2414799250,20950,20950,21000,20950,35
20240705,151700,2414065900,20950,20950,21000,20950,74
20240705,151600,2412515550,21000,20950,21000,20950,64
20240705,151500,2411174500,20950,20950,20950,20950,16
20240705,151400,2410839300,20950,20950,21000,20950,69
20240705,151300,2409393600,20950,20950,20950,20950,135
20240705,151200,2406565350,20900,20950,20950,20900,289
20240705,151100,2400511100,20950,20900,20950,20900,241
20240705,151000,2395471350,20950,20950,20950,20900,211
20240705,150900,2391058150,20900,20950,20950,20900,2705
20240705,150800,2334405600,20950,20950,20950,20950,13
20240705,150700,2334133250,21000,21000,21000,20950,296
20240705,150600,2327931400,21000,21000,21000,20950,498
20240705,150500,2317473950,21000,21000,21000,21000,23
20240705,150400,2316990950,20950,20950,21050,20950,23
20240705,150300,2316509000,21000,21000,21000,20950,92
20240705,150200,2314577300,20950,21050,21050,20950,586
20240705,150100,2302271850,20950,20950,20950,20950,19
20240705,150000,2301873800,20950,21000,21000,20950,422
20240705,145900,2293012250,21000,21000,21000,20950,142
20240705,145800,2290031000,21000,21050,21050,21000,242
20240705,145700,2284948950,21000,21000,21000,20950,1033
20240705,145600,2263306600,20950,21000,21000,20950,464
20240705,145500,2253562900,21000,21000,21000,21000,1039
20240705,145400,2231743900,21000,21000,21000,21000,589
20240705,145300,2219374900,21000,21000,21000,21000,7
20240705,145200,2219227900,21000,21050,21050,21000,113
20240705,145100,2216851900,21000,21000,21000,21000,37
20240705,145000,2216074900,21050,21000,21050,21000,260
20240705,144900,2210612300,21000,21000,21000,21000,37
20240705,144800,2209835300,21000,21050,21050,21000,181
20240705,144700,2206034050,21000,21000,21000,21000,560
20240705,144600,2194274050,21000,21000,21000,21000,580
20240705,144500,2182094050,21050,21050,21050,21000,684
20240705,144400,2167704450,21000,21050,21050,21000,159
20240705,144300,2164365350,21000,21000,21000,21000,577
20240705,144200,2152248350,21000,21050,21050,21000,422
20240705,144100,2143385250,21050,21000,21050,21000,25
20240705,144000,2142860150,21000,21050,21050,21000,250
20240705,143900,2137604650,21000,21000,21050,21000,15
20240705,143800,2137289600,21000,21000,21000,21000,11
20240705,143700,2137058600,21000,21000,21000,21000,116
20240705,143600,2134622600,21050,21000,21050,21000,35
20240705,143500,2133886500,21050,21000,21050,21000,86
20240705,143400,2132079900,21000,21000,21000,21000,14
20240705,143300,2131785900,21000,21000,21050,21000,194
20240705,143200,2127706900,21000,21000,21000,21000,1417
20240705,143100,2097949900,21000,21000,21000,21000,23
20240705,143000,2097466900,21050,21000,21050,21000,56
20240705,142900,2096290500,21000,21000,21050,21000,288
20240705,142800,2090232100,21050,21050,21050,21000,124
20240705,142700,2087622250,20950,21000,21000,20950,1643
20240705,142600,2053126200,21000,20950,21000,20950,383
20240705,142500,2045083850,20950,20950,20950,20950,6
20240705,142400,2044958150,20950,20950,21000,20950,244
20240705,142300,2039845550,20950,20950,20950,20950,7
20240705,142200,2039698900,20950,20950,20950,20950,263
20240705,142100,2034189050,20950,20950,20950,20950,13
20240705,142000,2033916700,20950,20950,20950,20950,7
20240705,141900,2033770050,20950,20950,20950,20950,13
20240705,141800,2033497700,20950,20950,20950,20950,7
20240705,141700,2033351050,20950,20950,20950,20950,121
20240705,141600,2030816100,20950,20950,21000,20950,264
20240705,141500,2025282750,20950,20950,20950,20950,3
20240705,141400,2025219900,21000,21000,21000,21000,0
20240705,141300,2025219900,21000,21000,21000,21000,93
20240705,141200,2023266900,21000,20950,21000,20950,125
20240705,141100,2020643150,20950,21000,21000,20950,15
20240705,141000,2020328650,21000,21000,21000,21000,0
20240705,140900,2020328650,21000,21000,21000,21000,0
20240705,140800,2020328650,21000,21000,21000,21000,23
20240705,140700,2019845650,21000,21000,21000,21000,111
20240705,140600,2017514650,21000,21000,21000,21000,64
20240705,140500,2016170650,21000,20950,21000,20950,242
20240705,140400,2011090550,20950,20950,20950,20950,84
20240705,140300,2009330750,21000,21000,21000,21000,495
20240705,140200,1998935750,21000,21050,21050,21000,42
20240705,140100,1998053500,21000,21000,21000,21000,39
20240705,140000,1997234500,21050,21000,21050,21000,184
20240705,135900,1993368250,21000,21000,21000,21000,67
20240705,135800,1991961250,21000,21050,21050,21000,350
20240705,135700,1984610650,21000,21000,21000,21000,100
20240705,135600,1982510650,21000,21000,21000,21000,1190
20240705,135500,1957520650,21050,21050,21050,21050,280
20240705,135400,1951626650,21050,21050,21050,21050,0
20240705,135300,1951626650,21050,21050,21050,21050,233
20240705,135200,1946722000,21050,21050,21050,21000,108
20240705,135100,1944450200,21050,21050,21050,21050,190
20240705,135000,1940450700,21050,21050,21050,21050,123
20240705,134900,1937861550,21000,21000,21000,21000,237
20240705,134800,1932884550,21050,21050,21050,21050,0
20240705,134700,1932884550,21050,21050,21050,21050,58
20240705,134600,1931663650,21050,21050,21050,21050,148
20240705,134500,1928548250,21000,21000,21000,21000,1
20240705,134400,1928527250,21000,21100,21100,21000,52
20240705,134300,1927430250,21100,21100,21100,21100,0
20240705,134200,1927430250,21100,21100,21100,21100,9
20240705,134100,1927240350,21050,21050,21100,21050,918
20240705,134000,1907913950,21100,21100,21100,21100,12
20240705,133900,1907660750,21050,21050,21050,21050,36
20240705,133800,1906902950,21050,21050,21050,21050,329
20240705,133700,1899977500,21050,21050,21050,21050,15
20240705,133600,1899661750,21050,21050,21100,21050,135
20240705,133500,1896818800,21050,21050,21100,21000,864
20240705,133400,1878621350,21050,21000,21050,21000,596
20240705,133300,1866104350,21000,21150,21150,21000,22
20240705,133200,1865641600,21100,21050,21100,21050,642
20240705,133100,1852115000,21050,21050,21050,21050,7
20240705,133000,1851967650,21050,21050,21050,21050,247
20240705,132900,1846768300,21050,21050,21050,21050,50
20240705,132800,1845715800,21100,21050,21100,21050,178
20240705,132700,1841968800,21100,21100,21100,21100,60
20240705,132600,1840702800,21100,21100,21100,21100,0
20240705,132500,1840702800,21100,21050,21100,21050,60
20240705,132400,1839439300,21100,21100,21100,21100,220
20240705,132300,1834797300,21100,21150,21150,21100,186
20240705,132200,1830868000,21100,21100,21100,21100,586
20240705,132100,1818503400,21100,21100,21100,21100,0
20240705,132000,1818503400,21100,21100,21100,21100,400
20240705,131900,1810063400,21100,21150,21150,21100,30
20240705,131800,1809430350,21100,21100,21100,21100,0
20240705,131700,1809430350,21100,21100,21100,21100,15
20240705,131600,1809113850,21100,21100,21100,21100,0
20240705,131500,1809113850,21100,21100,21100,21100,101
20240705,131400,1806982750,21100,21100,21100,21100,44
20240705,131300,1806054350,21150,21100,21150,21100,81
20240705,131200,1804343900,21150,21100,21150,21100,268
20240705,131100,1798675950,21100,21100,21100,21100,0
20240705,131000,1798675950,21100,21100,21100,21100,20
20240705,130900,1798253950,21100,21100,21100,21100,676
20240705,130800,1783990350,21100,21100,21100,21100,31
20240705,130700,1783336250,21050,21100,21100,21000,1547
20240705,130600,1750815800,21100,21100,21100,21100,0
20240705,130500,1750815800,21100,21100,21100,21100,0
20240705,130400,1750815800,21100,21100,21100,21100,490
20240705,130300,1740476800,21050,21050,21050,21050,48
20240705,130200,1739466400,21050,21050,21050,21050,33
20240705,130100,1738771750,21050,21050,21100,21050,154
20240705,130000,1735526100,21100,21100,21100,21100,105
20240705,125900,1733310600,21100,21100,21100,21100,700
20240705,125800,1718540600,21100,21150,21150,21100,194
20240705,125700,1714439400,21150,21150,21150,21150,472
20240705,125600,1704456600,21150,21150,21150,21150,0
20240705,125500,1704456600,21150,21150,21150,21150,0
20240705,125400,1704456600,21150,21150,21150,21150,100
20240705,125300,1702341600,21150,21150,21150,21150,4
20240705,125200,1702257000,21150,21150,21150,21150,9
20240705,125100,1702066650,21150,21100,21200,21100,123
20240705,125000,1699468750,21100,21100,21100,21100,0
20240705,124900,1699468750,21100,21100,21100,21100,130
20240705,124800,1696725750,21100,21100,21100,21100,130
20240705,124700,1693982750,21100,21100,21100,21100,0
20240705,124600,1693982750,21100,21100,21100,21100,523
20240705,124500,1682947450,21100,21050,21100,21050,588
20240705,124400,1670552000,21100,21050,21200,21050,88
20240705,124300,1668696950,21200,21150,21200,21050,135
20240705,124200,1665840950,21050,21050,21050,21050,103
20240705,124100,1663672800,21050,21100,21150,21050,166
20240705,124000,1660176050,21050,21100,21150,21050,87
20240705,123900,1658341850,21100,21100,21100,21100,33
20240705,123800,1657645550,21100,21200,21200,21100,608
20240705,123700,1644767550,21100,21150,21200,21100,975
20240705,123600,1624116550,21150,21150,21150,21150,50
20240705,123500,1623059050,21100,21100,21100,21100,67
20240705,123400,1621645350,21150,21150,21150,21150,0
20240705,123300,1621645350,21150,21150,21150,21150,0
20240705,123200,1621645350,21150,21100,21150,21100,104
20240705,123100,1619450500,21200,21150,21200,21150,4
20240705,123000,1619365800,21200,21200,21200,21200,0
20240705,122900,1619365800,21200,21150,21200,21150,315
20240705,122800,1612700500,21150,21150,21150,21150,88
20240705,122700,1610839300,21100,21100,21100,21100,1
20240705,122600,1610818200,21100,21150,21150,21100,2
20240705,122500,1610775950,21100,21100,21100,21100,13
20240705,122400,1610501650,21100,21100,21150,21100,112
20240705,122300,1608138200,21100,21100,21100,21100,0
20240705,122200,1608138200,21100,21100,21100,21100,47
20240705,122100,1607146500,21150,21100,21150,21100,81
20240705,122000,1605437250,21100,21100,21100,21100,81
20240705,121900,1603728150,21050,21050,21050,21050,4
20240705,121800,1603643950,21050,21100,21100,21050,8
20240705,121700,1603475300,21100,21100,21100,21100,76
20240705,121600,1601871700,21050,21050,21050,21050,882
20240705,121500,1583305600,21050,21050,21050,21050,0
20240705,121400,1583305600,21050,21050,21050,21050,0
20240705,121300,1583305600,21050,21050,21050,21050,0
20240705,121200,1583305600,21050,21050,21050,21050,1
20240705,121100,1583284550,21050,21050,21050,21050,1
20240705,121000,1583263500,21050,21100,21100,21050,37
20240705,120900,1582484550,21050,21050,21050,21050,14
20240705,120800,1582189850,21050,21100,21100,21000,3212
20240705,120700,1514558700,21150,21150,21150,21150,20
20240705,120600,1514135700,21150,21150,21150,21150,1
20240705,120500,1514114550,21150,21150,21150,21100,247
20240705,120400,1508891000,21150,21150,21150,21150,485
20240705,120300,1498633250,21150,21150,21150,21150,10
20240705,120200,1498421750,21150,21150,21150,21150,0
20240705,120100,1498421750,21150,21200,21200,21100,3221
20240705,120000,1430154300,21250,21250,21250,21250,101
20240705,115900,1428008050,21250,21250,21250,21250,47
20240705,115800,1427009300,21200,21200,21250,21200,247
20240705,115700,1421765950,21250,21200,21250,21200,2163
20240705,115600,1375839850,21200,21200,21200,21200,1458
20240705,115500,1344930250,21200,21150,21200,21150,112
20240705,115400,1342561400,21200,21150,21200,21150,217
20240705,115300,1337971750,21200,21200,21200,21200,0
20240705,115200,1337971750,21200,21200,21200,21200,0
20240705,115100,1337971750,21200,21200,21250,21200,39
20240705,115000,1337144900,21250,21250,21250,21250,0
20240705,114900,1337144900,21250,21250,21250,21250,5
20240705,114800,1337038650,21250,21150,21250,21150,53
20240705,114700,1335917500,21200,21200,21200,21200,240
20240705,114600,1330829500,21200,21200,21200,21200,0
20240705,114500,1330829500,21200,21200,21200,21200,13
20240705,114400,1330553900,21200,21200,21200,21200,96
20240705,114300,1328518700,21200,21250,21250,21200,245
20240705,114200,1323324650,21250,21250,21250,21200,50
20240705,114100,1322264100,21250,21250,21250,21200,7
20240705,114000,1322115450,21200,21200,21200,21200,907
20240705,113900,1302887050,21200,21200,21200,21200,1505
20240705,113800,1270981050,21200,21150,21200,21150,1766
20240705,113700,1233550350,21150,21150,21150,21150,7
20240705,113600,1233402300,21150,21150,21150,21150,0
20240705,113500,1233402300,21150,21150,21150,21150,10
20240705,113400,1233190800,21150,21150,21200,21150,160
20240705,113300,1229806700,21200,21100,21200,21100,150
20240705,113200,1226641500,21200,21150,21200,21150,92
20240705,113100,1224693600,21150,21200,21200,21150,157
20240705,113000,1221372950,21200,21200,21200,21200,216
20240705,112900,1216793750,21150,21150,21150,21150,35
20240705,112800,1216053500,21150,21100,21150,21100,314
20240705,112700,1209413400,21150,21100,21150,21100,119
20240705,112600,1206900600,21150,21150,21150,21150,11
20240705,112500,1206667950,21150,21150,21150,21150,0
20240705,112400,1206667950,21150,21150,21150,21150,97
20240705,112300,1204616400,21150,21150,21150,21150,0
20240705,112200,1204616400,21150,21100,21150,21100,698
20240705,112100,1189854200,21100,21100,21100,21100,16
20240705,112000,1189516600,21100,21100,21100,21100,2
20240705,111900,1189474400,21100,21100,21100,21100,0
20240705,111800,1189474400,21100,21100,21100,21100,93
20240705,111700,1187512100,21100,21050,21100,21050,594
20240705,111600,1174986250,21100,21100,21100,21100,19
20240705,111500,1174585350,21100,21000,21100,21000,851
20240705,111400,1156672150,21000,21000,21000,20950,272
20240705,111300,1150960650,21000,21050,21050,21000,109
20240705,111200,1148668550,21050,21000,21050,21000,9
20240705,111100,1148479500,21000,21000,21000,21000,0
20240705,111000,1148479500,21000,21000,21000,21000,0
20240705,110900,1148479500,21000,21000,21000,21000,12
20240705,110800,1148227500,21000,21000,21000,21000,0
20240705,110700,1148227500,21000,21000,21000,21000,16
20240705,110600,1147891500,21000,21000,21000,21000,983
20240705,110500,1127248500,21000,21000,21000,21000,17
20240705,110400,1126891500,21050,21050,21050,21050,166
20240705,110300,1123397200,21000,21050,21050,21000,323
20240705,110200,1116613700,21050,21050,21050,21050,0
20240705,110100,1116613700,21050,21050,21050,21050,0
20240705,110000,1116613700,21050,21050,21050,21050,0
20240705,105900,1116613700,21050,21050,21050,21050,1
20240705,105800,1116592650,21050,21000,21050,21000,11
20240705,105700,1116361600,21050,21000,21050,21000,13
20240705,105600,1116088550,21000,21000,21000,21000,7
20240705,105500,1115941550,21000,21000,21000,21000,675
20240705,105400,1101766550,21050,21050,21050,21050,15
20240705,105300,1101450800,21000,21000,21000,21000,152
20240705,105200,1098258800,21000,21050,21050,21000,9
20240705,105100,1098069550,21050,21050,21050,21050,1
20240705,105000,1098048500,21000,21000,21000,21000,0
20240705,104900,1098048500,21000,21000,21000,21000,14
20240705,104800,1097754500,21000,21000,21000,21000,700
20240705,104700,1083054500,21000,21000,21000,21000,5
20240705,104600,1082949500,21000,21000,21000,21000,71
20240705,104500,1081458500,21000,21050,21050,21000,21
20240705,104400,1081016500,21050,21050,21050,21050,96
20240705,104300,1078995700,21100,21050,21100,21050,101
20240705,104200,1076869600,21050,21000,21050,21000,175
20240705,104100,1073186350,21050,21000,21050,21000,142
20240705,104000,1070197900,21000,21050,21050,21000,885
20240705,103900,1051607650,21050,21050,21050,21050,336
20240705,103800,1044534850,21050,21050,21050,21050,10
20240705,103700,1044324350,21050,21000,21050,21000,53
20240705,103600,1043209200,21000,21000,21000,21000,461
20240705,103500,1033528200,21000,21000,21000,21000,1020
20240705,103400,1012108200,21050,21050,21050,21050,0
20240705,103300,1012108200,21050,21050,21050,21050,0
20240705,103200,1012108200,21050,21000,21050,21000,60
20240705,103100,1010845700,21000,21050,21050,21000,1314
20240705,103000,983218500,21050,21050,21050,21050,106
20240705,102900,980987200,21050,21100,21100,21050,121
20240705,102800,978439350,21100,21100,21100,21100,20
20240705,102700,978017350,21150,21200,21200,21050,1002
20240705,102600,956920850,21150,21150,21200,21150,201
20240705,102500,952669650,21200,21200,21200,21150,208
20240705,102400,948263250,21150,21100,21150,21100,944
20240705,102300,928324800,21100,21200,21200,21100,6
20240705,102200,928197750,21200,21200,21200,21200,2
20240705,102100,928155350,21100,21200,21200,21100,309
20240705,102000,921625350,21200,21200,21200,21200,500
20240705,101900,911025350,21200,21200,21200,21200,303
20240705,101800,904601750,21200,21150,21200,21150,710
20240705,101700,889559850,21150,21150,21150,21150,599
20240705,101600,876891000,21200,21200,21200,21200,2
20240705,101500,876848600,21200,21150,21200,21150,606
20240705,101400,864006700,21200,21200,21200,21200,30
20240705,101300,863370700,21200,21250,21250,21200,464
20240705,101200,853532100,21200,21200,21200,21200,5
20240705,101100,853426100,21200,21250,21250,21200,56
20240705,101000,852238650,21200,21200,21200,21200,50
20240705,100900,851178650,21200,21200,21200,21200,225
20240705,100800,846408650,21200,21150,21200,21150,248
20240705,100700,841153550,21200,21200,21200,21200,324
20240705,100600,834284750,21200,21150,21200,21150,20
20240705,100500,833860850,21150,21250,21250,21150,2019
20240705,100400,791053000,21250,21250,21250,21200,326
20240705,100300,784130700,21200,21250,21250,21200,667
20240705,100200,769960450,21250,21250,21250,21200,218
20240705,100100,765328950,21200,21100,21250,21100,3218
20240705,100000,697119000,21100,21150,21200,21100,4030
20240705,095900,611961400,21200,21150,21200,21150,185
20240705,095800,608048100,21200,21200,21200,21150,620
20240705,095700,594904650,21200,21100,21200,21100,1149
20240705,095600,570606000,21100,21150,21150,21100,19
20240705,095500,570204700,21050,21100,21100,21050,503
20240705,095400,559591450,21150,21150,21150,21150,0
20240705,095300,559591450,21150,21150,21150,21150,2
20240705,095200,559549150,21150,21100,21150,21000,1756
20240705,095100,522442400,21150,21050,21150,21050,1197
20240705,095000,497192100,21000,21050,21050,21000,124
20240705,094900,494587400,21000,21000,21000,21000,8
20240705,094800,494419400,21050,21050,21050,21050,97
20240705,094700,492377550,21000,21000,21000,21000,10
20240705,094600,492167550,21000,21050,21050,21000,1735
20240705,094500,455660950,21050,21050,21050,21050,568
20240705,094400,443704550,21000,21000,21000,21000,35
20240705,094300,442969550,21000,20950,21000,20950,107
20240705,094200,440724550,20950,20950,20950,20950,74
20240705,094100,439174250,21000,21050,21050,21000,607
20240705,094000,426427100,21050,21000,21050,21000,6
20240705,093900,426301050,21050,21000,21050,21000,14
20240705,093800,426007000,21000,21000,21000,21000,112
20240705,093700,423655000,21000,21000,21000,21000,3
20240705,093600,423592000,21000,21000,21000,21000,454
20240705,093500,414058000,20950,20950,20950,20950,10
20240705,093400,413848500,20950,20950,20950,20950,1453
20240705,093300,383408150,20950,20950,20950,20950,1
20240705,093200,383387200,21000,21000,21000,21000,149
20240705,093100,380258200,21000,21000,21000,21000,54
20240705,093000,379124200,21000,21050,21050,21000,14
20240705,092900,378829550,21050,21050,21050,21050,50
20240705,092800,377777050,21000,21000,21000,21000,201
20240705,092700,373556050,21000,21000,21000,21000,100
20240705,092600,371456050,21000,21050,21050,21000,1117
20240705,092500,347943350,21050,21100,21100,21050,1608
20240705,092400,314094400,21100,21100,21100,21050,1437
20240705,092300,283825150,21100,21100,21100,21050,1009
20240705,092200,262572000,21100,21100,21100,21100,457
20240705,092100,252929300,21100,21100,21100,21100,108
20240705,092000,250650500,21050,21050,21050,21050,1
20240705,091900,250629450,21100,21050,21100,21050,22
20240705,091800,250166300,21050,21050,21100,21050,259
20240705,091700,244710250,21100,21100,21100,21100,129
20240705,091600,241988350,21100,21100,21100,21050,319
20240705,091500,235261000,21050,21100,21100,21050,18
20240705,091400,234881600,21100,21100,21100,21100,400
20240705,091300,226441600,21100,21100,21150,21100,157
20240705,091200,223127900,21150,21200,21200,21100,9
20240705,091100,222937650,21200,21100,21200,21050,2102
20240705,091000,178504800,21050,21000,21050,21000,2742
20240705,090900,120857200,20950,20950,20950,20950,170
20240705,090800,117295700,20900,20900,20900,20900,20
20240705,090700,116877700,20950,20850,20950,20850,904
20240705,090600,97948550,20850,20900,20900,20800,1179
20240705,090500,73397850,20900,20900,20950,20900,170
20240705,090400,69839850,20950,20950,20950,20950,13
20240705,090300,69567500,20950,20850,21050,20800,906
20240705,090200,50556550,20850,20900,20900,20850,121
20240705,090100,48028850,20850,20800,20850,20800,240
20240705,090000,43035500,20750,20750,20750,20750,2074