KissMeData/200880/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,204500,10941073700,20700,20700,20700,20700,11186
20240701,204400,10941073700,20700,20700,20700,20700,0
20240701,204300,10941073700,20700,20700,20700,20700,0
20240701,204200,10941073700,20700,20700,20700,20700,0
20240701,204100,10941073700,20700,20700,20700,20700,0
20240701,204000,10941073700,20700,20700,20700,20700,0
20240701,203900,10941073700,20700,20700,20700,20700,0
20240701,203800,10941073700,20700,20700,20700,20700,0
20240701,203700,10941073700,20700,20700,20700,20700,0
20240701,203600,10941073700,20700,20700,20700,20700,0
20240701,203500,10941073700,20700,20700,20700,20700,0
20240701,203400,10941073700,20700,20700,20700,20700,0
20240701,203300,10941073700,20700,20700,20700,20700,0
20240701,203200,10941073700,20700,20700,20700,20700,0
20240701,203100,10941073700,20700,20700,20700,20700,0
20240701,203000,10941073700,20700,20700,20700,20700,0
20240701,202900,10941073700,20700,20700,20700,20700,0
20240701,202800,10941073700,20700,20700,20700,20700,0
20240701,202700,10941073700,20700,20700,20700,20700,0
20240701,202600,10941073700,20700,20700,20700,20700,0
20240701,202500,10941073700,20700,20700,20700,20700,0
20240701,202400,10941073700,20700,20700,20700,20700,0
20240701,202300,10941073700,20700,20700,20700,20700,0
20240701,202200,10941073700,20700,20700,20700,20700,0
20240701,202100,10941073700,20700,20700,20700,20700,0
20240701,202000,10941073700,20700,20700,20700,20700,0
20240701,201900,10941073700,20700,20700,20700,20700,0
20240701,201800,10941073700,20700,20700,20700,20700,0
20240701,201700,10941073700,20700,20700,20700,20700,0
20240701,201600,10941073700,20700,20700,20700,20700,0
20240701,201500,10941073700,20700,20700,20700,20700,11186
20240701,201400,10941073700,20700,20700,20700,20700,0
20240701,201300,10941073700,20700,20700,20700,20700,0
20240701,201200,10941073700,20700,20700,20700,20700,0
20240701,201100,10941073700,20700,20700,20700,20700,0
20240701,201000,10941073700,20700,20700,20700,20700,0
20240701,200900,10941073700,20700,20700,20700,20700,0
20240701,200800,10941073700,20700,20700,20700,20700,0
20240701,200700,10941073700,20700,20700,20700,20700,0
20240701,200600,10941073700,20700,20700,20700,20700,0
20240701,200500,10941073700,20700,20700,20700,20700,0
20240701,200400,10941073700,20700,20700,20700,20700,0
20240701,200300,10941073700,20700,20700,20700,20700,0
20240701,200200,10941073700,20700,20700,20700,20700,0
20240701,200100,10941073700,20700,20700,20700,20700,0
20240701,200000,10941073700,20700,20700,20700,20700,0
20240701,195900,10941073700,20700,20700,20700,20700,0
20240701,195800,10941073700,20700,20700,20700,20700,0
20240701,195700,10941073700,20700,20700,20700,20700,0
20240701,195600,10941073700,20700,20700,20700,20700,0
20240701,195500,10941073700,20700,20700,20700,20700,0
20240701,195400,10941073700,20700,20700,20700,20700,0
20240701,195300,10941073700,20700,20700,20700,20700,0
20240701,195200,10941073700,20700,20700,20700,20700,0
20240701,195100,10941073700,20700,20700,20700,20700,0
20240701,195000,10941073700,20700,20700,20700,20700,0
20240701,194900,10941073700,20700,20700,20700,20700,0
20240701,194800,10941073700,20700,20700,20700,20700,0
20240701,194700,10941073700,20700,20700,20700,20700,0
20240701,194600,10941073700,20700,20700,20700,20700,0
20240701,194500,10941073700,20700,20700,20700,20700,11186
20240701,194400,10941073700,20700,20700,20700,20700,0
20240701,194300,10941073700,20700,20700,20700,20700,0
20240701,194200,10941073700,20700,20700,20700,20700,0
20240701,194100,10941073700,20700,20700,20700,20700,0
20240701,194000,10941073700,20700,20700,20700,20700,0
20240701,193900,10941073700,20700,20700,20700,20700,0
20240701,193800,10941073700,20700,20700,20700,20700,0
20240701,193700,10941073700,20700,20700,20700,20700,0
20240701,193600,10941073700,20700,20700,20700,20700,0
20240701,193500,10941073700,20700,20700,20700,20700,0
20240701,193400,10941073700,20700,20700,20700,20700,0
20240701,193300,10941073700,20700,20700,20700,20700,0
20240701,193200,10941073700,20700,20700,20700,20700,0
20240701,193100,10941073700,20700,20700,20700,20700,0
20240701,193000,10941073700,20700,20700,20700,20700,0
20240701,192900,10941073700,20700,20700,20700,20700,0
20240701,192800,10941073700,20700,20700,20700,20700,0
20240701,192700,10941073700,20700,20700,20700,20700,0
20240701,192600,10941073700,20700,20700,20700,20700,0
20240701,192500,10941073700,20700,20700,20700,20700,0
20240701,192400,10941073700,20700,20700,20700,20700,0
20240701,192300,10941073700,20700,20700,20700,20700,0
20240701,192200,10941073700,20700,20700,20700,20700,0
20240701,192100,10941073700,20700,20700,20700,20700,0
20240701,192000,10941073700,20700,20700,20700,20700,0
20240701,191900,10941073700,20700,20700,20700,20700,0
20240701,191800,10941073700,20700,20700,20700,20700,0
20240701,191700,10941073700,20700,20700,20700,20700,0
20240701,191600,10941073700,20700,20700,20700,20700,0
20240701,191500,10941073700,20700,20700,20700,20700,11186
20240701,191400,10941073700,20700,20700,20700,20700,0
20240701,191300,10941073700,20700,20700,20700,20700,0
20240701,191200,10941073700,20700,20700,20700,20700,0
20240701,191100,10941073700,20700,20700,20700,20700,0
20240701,191000,10941073700,20700,20700,20700,20700,0
20240701,190900,10941073700,20700,20700,20700,20700,0
20240701,190800,10941073700,20700,20700,20700,20700,0
20240701,190700,10941073700,20700,20700,20700,20700,0
20240701,190600,10941073700,20700,20700,20700,20700,0
20240701,190500,10941073700,20700,20700,20700,20700,0
20240701,190400,10941073700,20700,20700,20700,20700,0
20240701,190300,10941073700,20700,20700,20700,20700,0
20240701,190200,10941073700,20700,20700,20700,20700,0
20240701,190100,10941073700,20700,20700,20700,20700,0
20240701,190000,10941073700,20700,20700,20700,20700,0
20240701,185900,10941073700,20700,20700,20700,20700,0
20240701,185800,10941073700,20700,20700,20700,20700,0
20240701,185700,10941073700,20700,20700,20700,20700,0
20240701,185600,10941073700,20700,20700,20700,20700,0
20240701,185500,10941073700,20700,20700,20700,20700,0
20240701,185400,10941073700,20700,20700,20700,20700,0
20240701,185300,10941073700,20700,20700,20700,20700,0
20240701,185200,10941073700,20700,20700,20700,20700,0
20240701,185100,10941073700,20700,20700,20700,20700,0
20240701,185000,10941073700,20700,20700,20700,20700,0
20240701,184900,10941073700,20700,20700,20700,20700,0
20240701,184800,10941073700,20700,20700,20700,20700,0
20240701,184700,10941073700,20700,20700,20700,20700,0
20240701,184600,10941073700,20700,20700,20700,20700,0
20240701,184500,10941073700,20700,20700,20700,20700,11186
20240701,184400,10941073700,20700,20700,20700,20700,0
20240701,184300,10941073700,20700,20700,20700,20700,0
20240701,184200,10941073700,20700,20700,20700,20700,0
20240701,184100,10941073700,20700,20700,20700,20700,0
20240701,184000,10941073700,20700,20700,20700,20700,0
20240701,183900,10941073700,20700,20700,20700,20700,0
20240701,183800,10941073700,20700,20700,20700,20700,0
20240701,183700,10941073700,20700,20700,20700,20700,0
20240701,183600,10941073700,20700,20700,20700,20700,0
20240701,183500,10941073700,20700,20700,20700,20700,0
20240701,183400,10941073700,20700,20700,20700,20700,0
20240701,183300,10941073700,20700,20700,20700,20700,0
20240701,183200,10941073700,20700,20700,20700,20700,0
20240701,183100,10941073700,20700,20700,20700,20700,0
20240701,183000,10941073700,20700,20700,20700,20700,0
20240701,182900,10941073700,20700,20700,20700,20700,0
20240701,182800,10941073700,20700,20700,20700,20700,0
20240701,182700,10941073700,20700,20700,20700,20700,0
20240701,182600,10941073700,20700,20700,20700,20700,0
20240701,182500,10941073700,20700,20700,20700,20700,0
20240701,182400,10941073700,20700,20700,20700,20700,0
20240701,182300,10941073700,20700,20700,20700,20700,0
20240701,182200,10941073700,20700,20700,20700,20700,0
20240701,182100,10941073700,20700,20700,20700,20700,0
20240701,182000,10941073700,20700,20700,20700,20700,0
20240701,181900,10941073700,20700,20700,20700,20700,0
20240701,181800,10941073700,20700,20700,20700,20700,0
20240701,181700,10941073700,20700,20700,20700,20700,0
20240701,181600,10941073700,20700,20700,20700,20700,0
20240701,181500,10941073700,20700,20700,20700,20700,11186
20240701,181400,10941073700,20700,20700,20700,20700,0
20240701,181300,10941073700,20700,20700,20700,20700,0
20240701,181200,10941073700,20700,20700,20700,20700,0
20240701,181100,10941073700,20700,20700,20700,20700,0
20240701,181000,10941073700,20700,20700,20700,20700,0
20240701,180900,10941073700,20700,20700,20700,20700,0
20240701,180800,10941073700,20700,20700,20700,20700,0
20240701,180700,10941073700,20700,20700,20700,20700,0
20240701,180600,10941073700,20700,20700,20700,20700,0
20240701,180500,10941073700,20700,20700,20700,20700,0
20240701,180400,10941073700,20700,20700,20700,20700,0
20240701,180300,10941073700,20700,20700,20700,20700,0
20240701,180200,10941073700,20700,20700,20700,20700,0
20240701,180100,10941073700,20700,20700,20700,20700,0
20240701,180000,10941073700,20700,20700,20700,20700,0
20240701,175900,10941073700,20700,20700,20700,20700,0
20240701,175800,10941073700,20700,20700,20700,20700,0
20240701,175700,10941073700,20700,20700,20700,20700,0
20240701,175600,10941073700,20700,20700,20700,20700,0
20240701,175500,10941073700,20700,20700,20700,20700,0
20240701,175400,10941073700,20700,20700,20700,20700,0
20240701,175300,10941073700,20700,20700,20700,20700,0
20240701,175200,10941073700,20700,20700,20700,20700,0
20240701,175100,10941073700,20700,20700,20700,20700,0
20240701,175000,10941073700,20700,20700,20700,20700,0
20240701,174900,10941073700,20700,20700,20700,20700,0
20240701,174800,10941073700,20700,20700,20700,20700,0
20240701,174700,10941073700,20700,20700,20700,20700,0
20240701,174600,10941073700,20700,20700,20700,20700,0
20240701,174500,10941073700,20700,20700,20700,20700,11186
20240701,174400,10941073700,20700,20700,20700,20700,0
20240701,174300,10941073700,20700,20700,20700,20700,0
20240701,174200,10941073700,20700,20700,20700,20700,0
20240701,174100,10941073700,20700,20700,20700,20700,0
20240701,174000,10941073700,20700,20700,20700,20700,0
20240701,173900,10941073700,20700,20700,20700,20700,0
20240701,173800,10941073700,20700,20700,20700,20700,0
20240701,173700,10941073700,20700,20700,20700,20700,0
20240701,173600,10941073700,20700,20700,20700,20700,0
20240701,173500,10941073700,20700,20700,20700,20700,0
20240701,173400,10941073700,20700,20700,20700,20700,0
20240701,173300,10941073700,20700,20700,20700,20700,0
20240701,173200,10941073700,20700,20700,20700,20700,0
20240701,173100,10941073700,20700,20700,20700,20700,0
20240701,173000,10941073700,20700,20700,20700,20700,0
20240701,172900,10941073700,20700,20700,20700,20700,0
20240701,172800,10941073700,20700,20700,20700,20700,0
20240701,172700,10941073700,20700,20700,20700,20700,0
20240701,172600,10941073700,20700,20700,20700,20700,0
20240701,172500,10941073700,20700,20700,20700,20700,0
20240701,172400,10941073700,20700,20700,20700,20700,0
20240701,172300,10941073700,20700,20700,20700,20700,0
20240701,172200,10941073700,20700,20700,20700,20700,0
20240701,172100,10941073700,20700,20700,20700,20700,0
20240701,172000,10941073700,20700,20700,20700,20700,0
20240701,171900,10941073700,20700,20700,20700,20700,0
20240701,171800,10941073700,20700,20700,20700,20700,0
20240701,171700,10941073700,20700,20700,20700,20700,0
20240701,171600,10941073700,20700,20700,20700,20700,0
20240701,171500,10941073700,20700,20700,20700,20700,11186
20240701,171400,10941073700,20700,20700,20700,20700,0
20240701,171300,10941073700,20700,20700,20700,20700,0
20240701,171200,10941073700,20700,20700,20700,20700,0
20240701,171100,10941073700,20700,20700,20700,20700,0
20240701,171000,10941073700,20700,20700,20700,20700,0
20240701,170900,10941073700,20700,20700,20700,20700,0
20240701,170800,10941073700,20700,20700,20700,20700,0
20240701,170700,10941073700,20700,20700,20700,20700,0
20240701,170600,10941073700,20700,20700,20700,20700,0
20240701,170500,10941073700,20700,20700,20700,20700,0
20240701,170400,10941073700,20700,20700,20700,20700,0
20240701,170300,10941073700,20700,20700,20700,20700,0
20240701,170200,10941073700,20700,20700,20700,20700,0
20240701,170100,10941073700,20700,20700,20700,20700,0
20240701,170000,10941073700,20700,20700,20700,20700,0
20240701,165900,10941073700,20700,20700,20700,20700,0
20240701,165800,10941073700,20700,20700,20700,20700,0
20240701,165700,10941073700,20700,20700,20700,20700,0
20240701,165600,10941073700,20700,20700,20700,20700,0
20240701,165500,10941073700,20700,20700,20700,20700,0
20240701,165400,10941073700,20700,20700,20700,20700,0
20240701,165300,10941073700,20700,20700,20700,20700,0
20240701,165200,10941073700,20700,20700,20700,20700,0
20240701,165100,10941073700,20700,20700,20700,20700,0
20240701,165000,10941073700,20700,20700,20700,20700,0
20240701,164900,10941073700,20700,20700,20700,20700,0
20240701,164800,10941073700,20700,20700,20700,20700,0
20240701,164700,10941073700,20700,20700,20700,20700,0
20240701,164600,10941073700,20700,20700,20700,20700,0
20240701,164500,10941073700,20700,20700,20700,20700,11186
20240701,164400,10941073700,20700,20700,20700,20700,0
20240701,164300,10941073700,20700,20700,20700,20700,0
20240701,164200,10941073700,20700,20700,20700,20700,0
20240701,164100,10941073700,20700,20700,20700,20700,0
20240701,164000,10941073700,20700,20700,20700,20700,0
20240701,163900,10941073700,20700,20700,20700,20700,0
20240701,163800,10941073700,20700,20700,20700,20700,0
20240701,163700,10941073700,20700,20700,20700,20700,0
20240701,163600,10941073700,20700,20700,20700,20700,0
20240701,163500,10941073700,20700,20700,20700,20700,0
20240701,163400,10941073700,20700,20700,20700,20700,0
20240701,163300,10941073700,20700,20700,20700,20700,0
20240701,163200,10941073700,20700,20700,20700,20700,0
20240701,163100,10941073700,20700,20700,20700,20700,0
20240701,163000,10941073700,20700,20700,20700,20700,0
20240701,162900,10941073700,20700,20700,20700,20700,0
20240701,162800,10941073700,20700,20700,20700,20700,0
20240701,162700,10941073700,20700,20700,20700,20700,0
20240701,162600,10941073700,20700,20700,20700,20700,0
20240701,162500,10941073700,20700,20700,20700,20700,0
20240701,162400,10941073700,20700,20700,20700,20700,0
20240701,162300,10941073700,20700,20700,20700,20700,0
20240701,162200,10941073700,20700,20700,20700,20700,0
20240701,162100,10941073700,20700,20700,20700,20700,0
20240701,162000,10941073700,20700,20700,20700,20700,0
20240701,161900,10941073700,20700,20700,20700,20700,0
20240701,161800,10941073700,20700,20700,20700,20700,0
20240701,161700,10941073700,20700,20700,20700,20700,0
20240701,161600,10941073700,20700,20700,20700,20700,0
20240701,161500,10941073700,20700,20700,20700,20700,11186
20240701,161400,10941073700,20700,20700,20700,20700,0
20240701,161300,10941073700,20700,20700,20700,20700,0
20240701,161200,10941073700,20700,20700,20700,20700,0
20240701,161100,10941073700,20700,20700,20700,20700,0
20240701,161000,10941073700,20700,20700,20700,20700,0
20240701,160900,10941073700,20700,20700,20700,20700,0
20240701,160800,10941073700,20700,20700,20700,20700,0
20240701,160700,10941073700,20700,20700,20700,20700,0
20240701,160600,10941073700,20700,20700,20700,20700,0
20240701,160500,10941073700,20700,20700,20700,20700,0
20240701,160400,10941073700,20700,20700,20700,20700,0
20240701,160300,10941073700,20700,20700,20700,20700,0
20240701,160200,10941073700,20700,20700,20700,20700,0
20240701,160100,10941073700,20700,20700,20700,20700,0
20240701,160000,10941073700,20700,20700,20700,20700,0
20240701,155900,10941073700,20700,20700,20700,20700,0
20240701,155800,10941073700,20700,20700,20700,20700,0
20240701,155700,10941073700,20700,20700,20700,20700,0
20240701,155600,10941073700,20700,20700,20700,20700,0
20240701,155500,10941073700,20700,20700,20700,20700,0
20240701,155400,10941073700,20700,20700,20700,20700,0
20240701,155300,10941073700,20700,20700,20700,20700,0
20240701,155200,10941073700,20700,20700,20700,20700,0
20240701,155100,10941073700,20700,20700,20700,20700,0
20240701,155000,10941073700,20700,20700,20700,20700,0
20240701,154900,10941073700,20700,20700,20700,20700,0
20240701,154800,10941073700,20700,20700,20700,20700,0
20240701,154700,10941073700,20700,20700,20700,20700,0
20240701,154600,10941073700,20700,20700,20700,20700,0
20240701,154500,10941073700,20700,20700,20700,20700,11186
20240701,154400,10941073700,20700,20700,20700,20700,0
20240701,154300,10941073700,20700,20700,20700,20700,0
20240701,154200,10941073700,20700,20700,20700,20700,0
20240701,154100,10941073700,20700,20700,20700,20700,0
20240701,154000,10941073700,20700,20700,20700,20700,0
20240701,153900,10941073700,20700,20700,20700,20700,0
20240701,153800,10941073700,20700,20700,20700,20700,0
20240701,153700,10941073700,20700,20700,20700,20700,0
20240701,153600,10941073700,20700,20700,20700,20700,0
20240701,153500,10941073700,20700,20700,20700,20700,0
20240701,153400,10941073700,20700,20700,20700,20700,0
20240701,153300,10941073700,20700,20700,20700,20700,0
20240701,153200,10941073700,20700,20700,20700,20700,0
20240701,153100,10941073700,20700,20700,20700,20700,0
20240701,153000,10941073700,20700,20700,20700,20700,11186
20240701,152900,10709523500,20650,20650,20650,20650,0
20240701,152800,10709523500,20650,20650,20650,20650,0
20240701,152700,10709523500,20650,20650,20650,20650,0
20240701,152600,10709523500,20650,20650,20650,20650,0
20240701,152500,10709523500,20650,20650,20650,20650,0
20240701,152400,10709523500,20650,20650,20650,20650,0
20240701,152300,10709523500,20650,20650,20650,20650,0
20240701,152200,10709523500,20650,20650,20650,20650,0
20240701,152100,10709523500,20650,20650,20650,20650,0
20240701,152000,10709523500,20650,20650,20650,20650,0
20240701,151900,10709523500,20650,20650,20700,20550,8480
20240701,151800,10534996800,20700,20600,20700,20600,2754
20240701,151700,10478180700,20600,20600,20650,20550,9956
20240701,151600,10273092700,20600,20700,20700,20600,12942
20240701,151500,10006054150,20700,20650,20700,20600,10839
20240701,151400,9782459150,20650,20700,20750,20650,1696
20240701,151300,9747355100,20650,20700,20750,20650,7035
20240701,151200,9601929750,20700,20800,20800,20650,3187
20240701,151100,9535925650,20750,20750,20800,20700,5335
20240701,151000,9425049200,20700,20650,20800,20650,8438
20240701,150900,9250255950,20700,20700,20750,20650,3827
20240701,150800,9171069100,20750,20750,20750,20700,1223
20240701,150700,9145749500,20750,20750,20750,20750,1251
20240701,150600,9119791250,20700,20750,20750,20700,3076
20240701,150500,9055970150,20750,20700,20750,20650,1374
20240701,150400,9027529050,20750,20750,20750,20700,5949
20240701,150300,8904379950,20750,20750,20800,20700,4546
20240701,150200,8810055250,20750,20800,20850,20700,7893
20240701,150100,8646260750,20800,20800,20850,20800,1083
20240701,150000,8623733050,20800,20900,20900,20800,2593
20240701,145900,8569701050,20850,20900,20900,20850,1813
20240701,145800,8531832300,20900,20800,20900,20800,3392
20240701,145700,8461230300,20800,20900,20900,20800,869
20240701,145600,8443126700,20850,20850,20900,20850,1304
20240701,145500,8415936350,20850,20800,20850,20750,3903
20240701,145400,8334664900,20800,20800,20850,20800,1361
20240701,145300,8306353700,20800,20800,20850,20750,2780
20240701,145200,8248532350,20850,20800,20850,20800,3488
20240701,145100,8175978500,20800,20850,20900,20800,3871
20240701,145000,8095336200,20850,20850,20900,20850,1334
20240701,144900,8067515500,20900,20900,20900,20850,961
20240701,144800,8047436000,20900,20900,20950,20900,1504
20240701,144700,8015995100,20900,20900,20950,20900,1101
20240701,144600,7992979300,20900,20900,20950,20900,780
20240701,144500,7976672400,20900,20900,20950,20900,328
20240701,144400,7969817100,20950,20950,21000,20900,1034
20240701,144300,7948155450,21000,20950,21000,20950,305
20240701,144200,7941763700,20950,20900,20950,20900,598
20240701,144100,7929242750,20900,20950,20950,20900,232
20240701,144000,7924383850,21000,20900,21000,20900,3119
20240701,143900,7859045550,20900,20900,20900,20850,3331
20240701,143800,7789430450,20900,20950,20950,20900,295
20240701,143700,7783262150,20900,20900,20950,20900,3976
20240701,143600,7700154300,20900,20900,20950,20900,1385
20240701,143500,7671205850,20900,20900,20950,20850,718
20240701,143400,7656204050,20900,20900,20950,20850,1699
20240701,143300,7620694300,20900,20850,20900,20850,251
20240701,143200,7615457850,20850,20850,20900,20850,655
20240701,143100,7601795050,20850,20900,20900,20850,2747
20240701,143000,7544434850,20900,20900,20950,20900,1683
20240701,142900,7509257700,20900,20900,20950,20900,276
20240701,142800,7503489200,20900,20950,21000,20900,679
20240701,142700,7489266050,20950,21000,21000,20950,1574
20240701,142600,7456218100,21000,21000,21050,21000,886
20240701,142500,7437607600,21000,21000,21050,20950,1316
20240701,142400,7409975100,21000,21000,21050,21000,397
20240701,142300,7401636150,21000,21000,21050,21000,416
20240701,142200,7392889850,21000,21050,21050,21000,98
20240701,142100,7390827400,21050,21050,21050,21050,110
20240701,142000,7388511900,21050,21000,21050,21000,645
20240701,141900,7374964800,21050,21050,21050,21050,142
20240701,141800,7371975700,21050,21050,21050,21050,51
20240701,141700,7370902150,21050,21000,21050,21000,53
20240701,141600,7369786650,21000,21000,21000,21000,1543
20240701,141500,7337383650,21000,20950,21000,20950,467
20240701,141400,7327597800,21000,20950,21000,20950,90
20240701,141300,7325707850,20950,20950,20950,20900,979
20240701,141200,7305198300,21000,20950,21000,20950,151
20240701,141100,7302032850,20950,21000,21000,20950,1695
20240701,141000,7266487850,21000,21000,21000,20950,688
20240701,140900,7252072200,20950,20900,21000,20900,169
20240701,140800,7248534150,20950,21000,21000,20950,683
20240701,140700,7234211650,20950,20950,21000,20950,399
20240701,140600,7225850650,20900,20950,20950,20900,2800
20240701,140500,7167326200,20950,20950,20950,20950,2043
20240701,140400,7124525350,21000,20950,21000,20950,184
20240701,140300,7120668600,20950,21050,21050,20950,2202
20240701,140200,7074515250,21000,21050,21050,21000,84
20240701,140100,7072749050,21000,21000,21000,21000,80
20240701,140000,7071069050,21000,21000,21050,21000,545
20240701,135900,7059619600,21000,21100,21100,21000,3240
20240701,135800,6991573900,21050,21050,21050,21050,550
20240701,135700,6979996400,21050,21050,21050,21050,173
20240701,135600,6976354750,21050,21000,21050,21000,349
20240701,135500,6969010050,21050,21000,21050,21000,218
20240701,135400,6964426400,21000,21050,21050,21000,68
20240701,135300,6962995600,21050,21050,21050,21050,119
20240701,135200,6960490650,21000,21050,21050,21000,34
20240701,135100,6959775100,21050,21050,21050,21050,250
20240701,135000,6954512600,21050,21050,21050,21000,297
20240701,134900,6948262200,21050,21050,21050,21050,28
20240701,134800,6947672800,21050,21050,21050,21050,66
20240701,134700,6946283500,21050,21050,21050,21000,179
20240701,134600,6942519050,21050,21100,21100,21050,348
20240701,134500,6935191700,21100,21100,21100,21100,17
20240701,134400,6934833000,21100,21000,21100,21000,41
20240701,134300,6933968100,21000,21050,21050,21000,3866
20240701,134200,6852731850,21000,21050,21050,21000,19
20240701,134100,6852332800,21000,21000,21000,21000,253
20240701,134000,6847019800,21000,20950,21000,20950,225
20240701,133900,6842306000,20950,21050,21050,20950,172
20240701,133800,6838696000,21000,20950,21000,20950,201
20240701,133700,6834475050,20950,21000,21050,20950,804
20240701,133600,6817590050,21000,20950,21000,20950,41
20240701,133500,6816729150,21000,20950,21000,20950,240
20240701,133400,6811698650,21000,20950,21000,20950,227
20240701,133300,6806935250,20950,20950,21000,20950,143
20240701,133200,6803939300,21000,20950,21000,20950,351
20240701,133100,6796583900,21000,20950,21000,20950,131
20240701,133000,6793836500,20950,20950,20950,20950,276
20240701,132900,6788054300,20950,20950,21000,20950,250
20240701,132800,6782815300,20950,20950,20950,20950,650
20240701,132700,6769197800,20950,20950,20950,20950,558
20240701,132600,6757507700,20950,20950,21000,20950,587
20240701,132500,6745209900,20950,21000,21000,20950,193
20240701,132400,6741163650,20950,21000,21000,20950,58
20240701,132300,6739945950,21000,20950,21000,20950,12
20240701,132200,6739694450,21050,21000,21050,20950,716
20240701,132100,6724680450,21050,21000,21050,21000,1255
20240701,132000,6698324750,21000,21000,21000,21000,564
20240701,131900,6686480750,21000,21000,21000,21000,162
20240701,131800,6683078750,21000,21050,21050,20950,689
20240701,131700,6668616950,21000,20950,21000,20950,1244
20240701,131600,6642493850,20950,20950,21000,20950,395
20240701,131500,6634209150,20950,20950,20950,20950,407
20240701,131400,6625682500,20950,20950,21000,20950,281
20240701,131300,6619787300,20950,20950,20950,20950,214
20240701,131200,6615304000,20950,21000,21000,20950,314
20240701,131100,6608725450,20950,20950,20950,20950,241
20240701,131000,6603676500,20950,20950,20950,20950,50
20240701,130900,6602629000,20950,20950,20950,20950,114
20240701,130800,6600240700,20950,21000,21000,20950,1588
20240701,130700,6566971900,21000,21000,21000,21000,469
20240701,130600,6557122900,21000,21000,21000,21000,1001
20240701,130500,6536101900,20950,21000,21000,20950,54
20240701,130400,6534968900,20950,21000,21000,20950,34
20240701,130300,6534256300,21000,20950,21000,20950,119
20240701,130200,6531763150,20950,21000,21000,20950,638
20240701,130100,6518396700,21000,21000,21000,20950,148
20240701,130000,6515289450,21000,21000,21000,21000,211
20240701,125900,6510858450,21000,20950,21000,20900,512
20240701,125800,6500131800,20900,20900,20900,20900,25
20240701,125700,6499609300,20900,20900,20900,20900,7
20240701,125600,6499463000,20950,20950,20950,20900,25
20240701,125500,6498940150,20950,20950,20950,20950,911
20240701,125400,6479854700,20950,20950,20950,20950,85
20240701,125300,6478073950,20950,21000,21000,20950,514
20240701,125200,6467305400,20950,21000,21000,20950,28
20240701,125100,6466718650,20950,20950,20950,20900,112
20240701,125000,6464372750,20950,20950,20950,20850,146
20240701,124900,6461321100,20850,21000,21000,20800,8088
20240701,124800,6292213150,21050,21050,21050,21050,585
20240701,124700,6279898900,21050,21050,21050,21050,509
20240701,124600,6269184450,21000,21000,21000,21000,507
20240701,124500,6258537450,21000,21050,21050,21000,105
20240701,124400,6256327450,21050,21050,21050,21050,108
20240701,124300,6254054050,21050,21050,21050,21050,1
20240701,124200,6254033000,21050,21050,21050,21000,185
20240701,124100,6250141300,21050,21100,21100,21050,49
20240701,124000,6249109700,21100,21000,21100,21000,435
20240701,123900,6239953250,21000,21000,21000,21000,40
20240701,123800,6239113250,21000,21000,21000,21000,1
20240701,123700,6239092250,21000,21050,21050,21000,207
20240701,123600,6234745100,21050,21050,21050,21050,113
20240701,123500,6232366450,21000,21050,21050,21000,223
20240701,123400,6227678450,21050,21000,21050,21000,7
20240701,123300,6227531200,21000,21000,21000,21000,81
20240701,123200,6225830200,21000,21050,21050,21000,675
20240701,123100,6211655100,21050,21000,21050,21000,35
20240701,123000,6210919850,21050,21050,21050,21000,622
20240701,122900,6197856750,21050,21050,21050,21050,18
20240701,122800,6197477850,21050,21050,21050,21000,69
20240701,122700,6196025950,21050,21050,21050,21050,17
20240701,122600,6195668100,21050,21050,21050,21050,60
20240701,122500,6194405100,21050,21050,21050,21050,0
20240701,122400,6194405100,21050,21050,21050,21000,284
20240701,122300,6188434100,21050,21100,21100,21050,21
20240701,122200,6187991050,21100,21050,21100,21000,349
20240701,122100,6180653750,21000,21000,21000,21000,3
20240701,122000,6180590750,21000,21050,21050,21000,2533
20240701,121900,6127341300,21050,21050,21050,21050,0
20240701,121800,6127341300,21050,21050,21100,21000,212
20240701,121700,6122887600,21000,21050,21100,21000,100
20240701,121600,6120784950,21050,21050,21050,21000,1430
20240701,121500,6090716900,21050,21050,21150,21050,48
20240701,121400,6089705950,21100,21100,21100,21100,132
20240701,121300,6086920750,21100,21100,21100,21100,12
20240701,121200,6086667550,21100,21100,21100,21050,156
20240701,121100,6083383350,21100,21100,21100,21100,111
20240701,121000,6081041250,21100,21100,21100,21100,1637
20240701,120900,6046500550,21150,21150,21150,21150,8
20240701,120800,6046331350,21100,21150,21150,21100,817
20240701,120700,6029053950,21150,21150,21150,21150,210
20240701,120600,6024612450,21150,21100,21150,21100,29
20240701,120500,6024000050,21100,21100,21100,21100,25
20240701,120400,6023472550,21100,21150,21150,21100,406
20240701,120300,6014895650,21150,21150,21150,21150,5
20240701,120200,6014789900,21100,21100,21100,21100,604
20240701,120100,6002045500,21100,21150,21150,21100,79
20240701,120000,6000375150,21100,21100,21100,21050,661
20240701,115900,5986428100,21100,21100,21100,21100,1115
20240701,115800,5962901600,21050,21100,21100,21050,24
20240701,115700,5962396350,21100,21050,21100,21050,3410
20240701,115600,5890615250,21050,21050,21050,21050,15
20240701,115500,5890299500,21050,21050,21050,21050,49
20240701,115400,5889268050,21050,21050,21050,21050,731
20240701,115300,5873880500,21050,21000,21050,21000,346
20240701,115200,5866613000,21050,21000,21050,21000,110
20240701,115100,5864298000,21000,21000,21000,21000,653
20240701,115000,5850585000,21050,21000,21050,21000,581
20240701,114900,5838355750,21000,21000,21000,20950,389
20240701,114800,5830200550,20950,20950,21000,20950,167
20240701,114700,5826698750,21050,20950,21050,20950,1304
20240701,114600,5799334450,21000,20950,21000,20900,1035
20240701,114500,5777658350,20950,20950,20950,20950,112
20240701,114400,5775311950,20950,21000,21000,20950,283
20240701,114300,5769374950,20950,20950,20950,20950,329
20240701,114200,5762482400,20950,20950,20950,20950,229
20240701,114100,5757684850,20950,20900,20950,20900,156
20240701,114000,5754419150,20900,20950,20950,20900,350
20240701,113900,5747091950,20950,20900,20950,20900,403
20240701,113800,5738658550,20950,20900,20950,20900,1058
20240701,113700,5716531900,20950,20850,20950,20850,2119
20240701,113600,5672305350,20900,20800,20950,20800,793
20240701,113500,5655748750,20900,20800,20950,20750,6843
20240701,113400,5513432400,20800,20850,20950,20800,6342
20240701,113300,5381330150,20850,20900,20950,20850,1588
20240701,113200,5348132400,20900,20900,20950,20800,2637
20240701,113100,5293166950,20950,20950,21000,20850,4092
20240701,113000,5207669650,20950,21000,21000,20950,804
20240701,112900,5190824550,21000,21000,21000,21000,19
20240701,112800,5190425550,21000,20950,21000,20900,827
20240701,112700,5173110200,20950,20950,20950,20950,536
20240701,112600,5161881000,20950,21000,21000,20950,182
20240701,112500,5158065600,20950,21000,21050,20950,888
20240701,112400,5139443600,21000,21000,21000,21000,474
20240701,112300,5129489600,21050,21050,21050,21000,165
20240701,112200,5126021450,21000,20950,21000,20950,5745
20240701,112100,5005403050,20950,20900,20950,20900,1598
20240701,112000,4971995600,20900,20950,21000,20900,4216
20240701,111900,4883766300,20950,21000,21000,20950,1302
20240701,111800,4856452750,21000,21000,21050,20950,4347
20240701,111700,4765186100,21000,21050,21050,21000,5739
20240701,111600,4644665250,21000,21000,21050,21000,520
20240701,111500,4633733250,21050,21100,21100,21000,3944
20240701,111400,4550711550,21100,21150,21150,21100,1998
20240701,111300,4508553350,21150,21150,21150,21100,93
20240701,111200,4506588150,21200,21150,21200,21150,20
20240701,111100,4506164950,21150,21150,21150,21150,256
20240701,111000,4500750550,21150,21150,21150,21150,124
20240701,110900,4498127950,21150,21200,21200,21150,709
20240701,110800,4483104150,21200,21150,21200,21100,316
20240701,110700,4476413550,21150,21200,21200,21150,2038
20240701,110600,4433307350,21200,21200,21200,21200,5
20240701,110500,4433201350,21150,21150,21150,21150,10
20240701,110400,4432989850,21200,21200,21200,21150,1377
20240701,110300,4403797950,21200,21250,21250,21150,907
20240701,110200,4384569350,21250,21200,21250,21200,84
20240701,110100,4382785850,21200,21200,21200,21200,209
20240701,110000,4378355050,21250,21200,21250,21200,179
20240701,105900,4374556300,21250,21250,21250,21200,93
20240701,105800,4372584150,21250,21200,21250,21200,4
20240701,105700,4372499200,21200,21250,21250,21200,140
20240701,105600,4369529150,21250,21200,21250,21200,390
20240701,105500,4361261100,21200,21150,21200,21150,1914
20240701,105400,4320685850,21200,21200,21200,21150,221
20240701,105300,4316008150,21200,21200,21200,21150,33
20240701,105200,4315308900,21200,21150,21200,21150,37
20240701,105100,4314526100,21150,21150,21150,21150,550
20240701,105000,4302893600,21150,21150,21150,21100,306
20240701,104900,4296422650,21150,21150,21150,21100,716
20240701,104800,4281292950,21150,21150,21150,21150,69
20240701,104700,4279833600,21150,21150,21200,21150,606
20240701,104600,4267016450,21150,21150,21150,21150,413
20240701,104500,4258281500,21200,21200,21200,21150,1103
20240701,104400,4234927700,21150,21200,21200,21150,87
20240701,104300,4233084800,21200,21200,21200,21150,1124
20240701,104200,4209258500,21200,21250,21250,21200,36
20240701,104100,4208493650,21200,21250,21250,21200,211
20240701,104000,4204020150,21200,21250,21250,21200,81
20240701,103900,4202302900,21200,21300,21300,21200,837
20240701,103800,4184500750,21250,21250,21300,21200,1317
20240701,103700,4156518250,21250,21200,21250,21200,483
20240701,103600,4146276650,21200,21200,21200,21200,4
20240701,103500,4146191850,21200,21150,21250,21150,634
20240701,103400,4132745050,21200,21150,21200,21050,368
20240701,103300,4124975100,21100,21150,21200,21100,1952
20240701,103200,4083746900,21200,21200,21200,21200,98
20240701,103100,4081669300,21200,21150,21200,21150,294
20240701,103000,4075451100,21150,21150,21200,21150,155
20240701,102900,4072172800,21100,21150,21150,21100,1065
20240701,102800,4049688900,21150,21200,21250,21150,800
20240701,102700,4032743650,21200,21250,21250,21200,59
20240701,102600,4031492800,21200,21200,21200,21200,435
20240701,102500,4022270800,21200,21250,21250,21200,66
20240701,102400,4020869000,21250,21250,21300,21250,800
20240701,102300,4003868750,21300,21300,21300,21300,3
20240701,102200,4003804850,21300,21300,21350,21300,1585
20240701,102100,3969978550,21300,21250,21350,21250,1234
20240701,102000,3943714750,21250,21250,21250,21200,459
20240701,101900,3933961050,21200,21200,21200,21200,320
20240701,101800,3927177050,21200,21050,21200,21050,2511
20240701,101700,3874267700,21050,21100,21100,21050,3090
20240701,101600,3809088800,21100,21150,21200,21100,397
20240701,101500,3800711050,21200,21100,21200,21050,841
20240701,101400,3782977550,21100,21150,21150,21100,2853
20240701,101300,3722695050,21150,21150,21200,21150,499
20240701,101200,3712138900,21150,21200,21250,21150,1857
20240701,101100,3672787700,21200,21150,21300,21150,905
20240701,101000,3653582500,21150,21250,21250,21150,1103
20240701,100900,3630192300,21150,21200,21250,21150,771
20240701,100800,3613860400,21200,21250,21250,21150,324
20240701,100700,3606995950,21200,21200,21250,21200,657
20240701,100600,3593067200,21200,21200,21200,21200,784
20240701,100500,3576446400,21150,21150,21200,21150,600
20240701,100400,3563756300,21150,21100,21150,21100,668
20240701,100300,3549648100,21150,21100,21150,21100,975
20240701,100200,3529026950,21100,21100,21100,21100,561
20240701,100100,3517189850,21100,21100,21150,21050,2420
20240701,100000,3466130300,21100,21100,21150,21100,791
20240701,095900,3449440050,21100,21200,21200,21100,2236
20240701,095800,3402168950,21200,21150,21200,21150,98
20240701,095700,3400092050,21200,21150,21250,21150,663
20240701,095600,3386060800,21200,21250,21250,21200,1621
20240701,095500,3351691750,21250,21250,21250,21250,26
20240701,095400,3351139250,21200,21300,21300,21200,610
20240701,095300,3338182550,21250,21200,21300,21200,360
20240701,095200,3330546100,21200,21250,21300,21200,784
20240701,095100,3313924800,21300,21300,21300,21250,1032
20240701,095000,3291986200,21300,21300,21300,21300,1322
20240701,094900,3263827600,21250,21250,21300,21150,3425
20240701,094800,3191203650,21250,21250,21300,21250,586
20240701,094700,3178742950,21250,21250,21250,21250,877
20240701,094600,3160106700,21250,21300,21300,21250,62
20240701,094500,3158787100,21300,21250,21350,21250,1623
20240701,094400,3124168750,21250,21250,21250,21200,850
20240701,094300,3106107250,21250,21300,21300,21250,1443
20240701,094200,3075440400,21300,21250,21300,21250,1456
20240701,094100,3044460200,21250,21200,21250,21150,1628
20240701,094000,3009958200,21200,21150,21200,21150,724
20240701,093900,2994636700,21150,21150,21200,21150,698
20240701,093800,2979870950,21150,21150,21200,21150,354
20240701,093700,2972375300,21150,21200,21200,21150,1195
20240701,093600,2947072150,21200,21050,21200,21000,5292
20240701,093500,2835521200,20950,21000,21050,20950,2811
20240701,093400,2776493500,21000,21100,21100,21000,4392
20240701,093300,2684164350,21100,21050,21150,21000,5221
20240701,093200,2574310150,21050,21150,21200,21050,5355
20240701,093100,2461388600,21150,21150,21200,21100,1775
20240701,093000,2423860600,21150,21150,21200,21150,4691
20240701,092900,2324628650,21150,21250,21350,21150,2869
20240701,092800,2263708750,21250,21300,21300,21200,5468
20240701,092700,2147567800,21350,21350,21350,21300,2913
20240701,092600,2085488300,21350,21350,21350,21300,2914
20240701,092500,2023311250,21350,21350,21350,21300,1079
20240701,092400,2000296650,21300,21250,21300,21250,889
20240701,092300,1981386050,21250,21300,21300,21250,2484
20240701,092200,1928586150,21250,21250,21300,21200,4250
20240701,092100,1838389100,21250,21350,21400,21250,7984
20240701,092000,1668228100,21350,21450,21450,21350,4394
20240701,091900,1574201850,21400,21550,21550,21400,6587
20240701,091800,1432665150,21600,21650,21700,21550,3763
20240701,091700,1351453100,21700,21600,21750,21600,416
20240701,091600,1342434800,21700,21650,21700,21550,775
20240701,091500,1325634100,21650,21600,21650,21550,1288
20240701,091400,1297827850,21600,21650,21650,21600,969
20240701,091300,1276876500,21650,21700,21700,21600,777
20240701,091200,1260048800,21600,21650,21700,21550,2772
20240701,091100,1200065250,21650,21600,21700,21550,4976
20240701,091000,1092779050,21550,21550,21600,21500,1886
20240701,090900,1052115750,21550,21650,21650,21500,1587
20240701,090800,1017888100,21600,21700,21700,21600,1748
20240701,090700,980071600,21700,21950,21950,21650,9248
20240701,090600,778102950,21950,21850,21950,21850,5600
20240701,090500,655452750,21850,21850,21900,21800,3683
20240701,090400,574983300,21800,21800,21850,21750,8429
20240701,090300,391213000,21750,21700,21750,21650,3052
20240701,090200,324937300,21700,21550,21700,21550,3458
20240701,090100,250109700,21650,21400,21650,21400,2276
20240701,090000,201140750,21400,21450,21650,21400,8745