KissMeData/001060/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,183300,4618661150,30050,30050,30050,30050,4269
20240701,183200,4618661150,30050,30050,30050,30050,0
20240701,183100,4618661150,30050,30050,30050,30050,0
20240701,183000,4618661150,30050,30050,30050,30050,0
20240701,182900,4618661150,30050,30050,30050,30050,0
20240701,182800,4618661150,30050,30050,30050,30050,0
20240701,182700,4618661150,30050,30050,30050,30050,0
20240701,182600,4618661150,30050,30050,30050,30050,0
20240701,182500,4618661150,30050,30050,30050,30050,0
20240701,182400,4618661150,30050,30050,30050,30050,0
20240701,182300,4618661150,30050,30050,30050,30050,0
20240701,182200,4618661150,30050,30050,30050,30050,0
20240701,182100,4618661150,30050,30050,30050,30050,0
20240701,182000,4618661150,30050,30050,30050,30050,0
20240701,181900,4618661150,30050,30050,30050,30050,0
20240701,181800,4618661150,30050,30050,30050,30050,0
20240701,181700,4618661150,30050,30050,30050,30050,0
20240701,181600,4618661150,30050,30050,30050,30050,0
20240701,181500,4618661150,30050,30050,30050,30050,0
20240701,181400,4618661150,30050,30050,30050,30050,0
20240701,181300,4618661150,30050,30050,30050,30050,0
20240701,181200,4618661150,30050,30050,30050,30050,0
20240701,181100,4618661150,30050,30050,30050,30050,0
20240701,181000,4618661150,30050,30050,30050,30050,0
20240701,180900,4618661150,30050,30050,30050,30050,0
20240701,180800,4618661150,30050,30050,30050,30050,0
20240701,180700,4618661150,30050,30050,30050,30050,0
20240701,180600,4618661150,30050,30050,30050,30050,0
20240701,180500,4618661150,30050,30050,30050,30050,0
20240701,180400,4618661150,30050,30050,30050,30050,0
20240701,180300,4618661150,30050,30050,30050,30050,4269
20240701,180200,4618661150,30050,30050,30050,30050,0
20240701,180100,4618661150,30050,30050,30050,30050,0
20240701,180000,4618661150,30050,30050,30050,30050,0
20240701,175900,4618661150,30050,30050,30050,30050,0
20240701,175800,4618661150,30050,30050,30050,30050,0
20240701,175700,4618661150,30050,30050,30050,30050,0
20240701,175600,4618661150,30050,30050,30050,30050,0
20240701,175500,4618661150,30050,30050,30050,30050,0
20240701,175400,4618661150,30050,30050,30050,30050,0
20240701,175300,4618661150,30050,30050,30050,30050,0
20240701,175200,4618661150,30050,30050,30050,30050,0
20240701,175100,4618661150,30050,30050,30050,30050,0
20240701,175000,4618661150,30050,30050,30050,30050,0
20240701,174900,4618661150,30050,30050,30050,30050,0
20240701,174800,4618661150,30050,30050,30050,30050,0
20240701,174700,4618661150,30050,30050,30050,30050,0
20240701,174600,4618661150,30050,30050,30050,30050,0
20240701,174500,4618661150,30050,30050,30050,30050,0
20240701,174400,4618661150,30050,30050,30050,30050,0
20240701,174300,4618661150,30050,30050,30050,30050,0
20240701,174200,4618661150,30050,30050,30050,30050,0
20240701,174100,4618661150,30050,30050,30050,30050,0
20240701,174000,4618661150,30050,30050,30050,30050,0
20240701,173900,4618661150,30050,30050,30050,30050,0
20240701,173800,4618661150,30050,30050,30050,30050,0
20240701,173700,4618661150,30050,30050,30050,30050,0
20240701,173600,4618661150,30050,30050,30050,30050,0
20240701,173500,4618661150,30050,30050,30050,30050,0
20240701,173400,4618661150,30050,30050,30050,30050,0
20240701,173300,4618661150,30050,30050,30050,30050,4269
20240701,173200,4618661150,30050,30050,30050,30050,0
20240701,173100,4618661150,30050,30050,30050,30050,0
20240701,173000,4618661150,30050,30050,30050,30050,0
20240701,172900,4618661150,30050,30050,30050,30050,0
20240701,172800,4618661150,30050,30050,30050,30050,0
20240701,172700,4618661150,30050,30050,30050,30050,0
20240701,172600,4618661150,30050,30050,30050,30050,0
20240701,172500,4618661150,30050,30050,30050,30050,0
20240701,172400,4618661150,30050,30050,30050,30050,0
20240701,172300,4618661150,30050,30050,30050,30050,0
20240701,172200,4618661150,30050,30050,30050,30050,0
20240701,172100,4618661150,30050,30050,30050,30050,0
20240701,172000,4618661150,30050,30050,30050,30050,0
20240701,171900,4618661150,30050,30050,30050,30050,0
20240701,171800,4618661150,30050,30050,30050,30050,0
20240701,171700,4618661150,30050,30050,30050,30050,0
20240701,171600,4618661150,30050,30050,30050,30050,0
20240701,171500,4618661150,30050,30050,30050,30050,0
20240701,171400,4618661150,30050,30050,30050,30050,0
20240701,171300,4618661150,30050,30050,30050,30050,0
20240701,171200,4618661150,30050,30050,30050,30050,0
20240701,171100,4618661150,30050,30050,30050,30050,0
20240701,171000,4618661150,30050,30050,30050,30050,0
20240701,170900,4618661150,30050,30050,30050,30050,0
20240701,170800,4618661150,30050,30050,30050,30050,0
20240701,170700,4618661150,30050,30050,30050,30050,0
20240701,170600,4618661150,30050,30050,30050,30050,0
20240701,170500,4618661150,30050,30050,30050,30050,0
20240701,170400,4618661150,30050,30050,30050,30050,0
20240701,170300,4618661150,30050,30050,30050,30050,4269
20240701,170200,4618661150,30050,30050,30050,30050,0
20240701,170100,4618661150,30050,30050,30050,30050,0
20240701,170000,4618661150,30050,30050,30050,30050,0
20240701,165900,4618661150,30050,30050,30050,30050,0
20240701,165800,4618661150,30050,30050,30050,30050,0
20240701,165700,4618661150,30050,30050,30050,30050,0
20240701,165600,4618661150,30050,30050,30050,30050,0
20240701,165500,4618661150,30050,30050,30050,30050,0
20240701,165400,4618661150,30050,30050,30050,30050,0
20240701,165300,4618661150,30050,30050,30050,30050,0
20240701,165200,4618661150,30050,30050,30050,30050,0
20240701,165100,4618661150,30050,30050,30050,30050,0
20240701,165000,4618661150,30050,30050,30050,30050,0
20240701,164900,4618661150,30050,30050,30050,30050,0
20240701,164800,4618661150,30050,30050,30050,30050,0
20240701,164700,4618661150,30050,30050,30050,30050,0
20240701,164600,4618661150,30050,30050,30050,30050,0
20240701,164500,4618661150,30050,30050,30050,30050,0
20240701,164400,4618661150,30050,30050,30050,30050,0
20240701,164300,4618661150,30050,30050,30050,30050,0
20240701,164200,4618661150,30050,30050,30050,30050,0
20240701,164100,4618661150,30050,30050,30050,30050,0
20240701,164000,4618661150,30050,30050,30050,30050,0
20240701,163900,4618661150,30050,30050,30050,30050,0
20240701,163800,4618661150,30050,30050,30050,30050,0
20240701,163700,4618661150,30050,30050,30050,30050,0
20240701,163600,4618661150,30050,30050,30050,30050,0
20240701,163500,4618661150,30050,30050,30050,30050,0
20240701,163400,4618661150,30050,30050,30050,30050,0
20240701,163300,4618661150,30050,30050,30050,30050,4269
20240701,163200,4618661150,30050,30050,30050,30050,0
20240701,163100,4618661150,30050,30050,30050,30050,0
20240701,163000,4618661150,30050,30050,30050,30050,0
20240701,162900,4618661150,30050,30050,30050,30050,0
20240701,162800,4618661150,30050,30050,30050,30050,0
20240701,162700,4618661150,30050,30050,30050,30050,0
20240701,162600,4618661150,30050,30050,30050,30050,0
20240701,162500,4618661150,30050,30050,30050,30050,0
20240701,162400,4618661150,30050,30050,30050,30050,0
20240701,162300,4618661150,30050,30050,30050,30050,0
20240701,162200,4618661150,30050,30050,30050,30050,0
20240701,162100,4618661150,30050,30050,30050,30050,0
20240701,162000,4618661150,30050,30050,30050,30050,0
20240701,161900,4618661150,30050,30050,30050,30050,0
20240701,161800,4618661150,30050,30050,30050,30050,0
20240701,161700,4618661150,30050,30050,30050,30050,0
20240701,161600,4618661150,30050,30050,30050,30050,0
20240701,161500,4618661150,30050,30050,30050,30050,0
20240701,161400,4618661150,30050,30050,30050,30050,0
20240701,161300,4618661150,30050,30050,30050,30050,0
20240701,161200,4618661150,30050,30050,30050,30050,0
20240701,161100,4618661150,30050,30050,30050,30050,0
20240701,161000,4618661150,30050,30050,30050,30050,0
20240701,160900,4618661150,30050,30050,30050,30050,0
20240701,160800,4618661150,30050,30050,30050,30050,0
20240701,160700,4618661150,30050,30050,30050,30050,0
20240701,160600,4618661150,30050,30050,30050,30050,0
20240701,160500,4618661150,30050,30050,30050,30050,0
20240701,160400,4618661150,30050,30050,30050,30050,0
20240701,160300,4618661150,30050,30050,30050,30050,4269
20240701,160200,4618661150,30050,30050,30050,30050,0
20240701,160100,4618661150,30050,30050,30050,30050,0
20240701,160000,4618661150,30050,30050,30050,30050,0
20240701,155900,4618661150,30050,30050,30050,30050,0
20240701,155800,4618661150,30050,30050,30050,30050,0
20240701,155700,4618661150,30050,30050,30050,30050,0
20240701,155600,4618661150,30050,30050,30050,30050,0
20240701,155500,4618661150,30050,30050,30050,30050,0
20240701,155400,4618661150,30050,30050,30050,30050,0
20240701,155300,4618661150,30050,30050,30050,30050,0
20240701,155200,4618661150,30050,30050,30050,30050,0
20240701,155100,4618661150,30050,30050,30050,30050,0
20240701,155000,4618661150,30050,30050,30050,30050,0
20240701,154900,4618661150,30050,30050,30050,30050,0
20240701,154800,4618661150,30050,30050,30050,30050,0
20240701,154700,4618661150,30050,30050,30050,30050,0
20240701,154600,4618661150,30050,30050,30050,30050,0
20240701,154500,4618661150,30050,30050,30050,30050,0
20240701,154400,4618661150,30050,30050,30050,30050,0
20240701,154300,4618661150,30050,30050,30050,30050,0
20240701,154200,4618661150,30050,30050,30050,30050,0
20240701,154100,4618661150,30050,30050,30050,30050,0
20240701,154000,4618661150,30050,30050,30050,30050,0
20240701,153900,4618661150,30050,30050,30050,30050,0
20240701,153800,4618661150,30050,30050,30050,30050,0
20240701,153700,4618661150,30050,30050,30050,30050,0
20240701,153600,4618661150,30050,30050,30050,30050,0
20240701,153500,4618661150,30050,30050,30050,30050,0
20240701,153400,4618661150,30050,30050,30050,30050,0
20240701,153300,4618661150,30050,30050,30050,30050,4269
20240701,153200,4618661150,30050,30050,30050,30050,0
20240701,153100,4618661150,30050,30050,30050,30050,0
20240701,153000,4618661150,30050,30050,30050,30050,4269
20240701,152900,4490377700,30100,30100,30100,30100,0
20240701,152800,4490377700,30100,30100,30100,30100,0
20240701,152700,4490377700,30100,30100,30100,30100,0
20240701,152600,4490377700,30100,30100,30100,30100,0
20240701,152500,4490377700,30100,30100,30100,30100,0
20240701,152400,4490377700,30100,30100,30100,30100,0
20240701,152300,4490377700,30100,30100,30100,30100,0
20240701,152200,4490377700,30100,30100,30100,30100,0
20240701,152100,4490377700,30100,30100,30100,30100,0
20240701,152000,4490377700,30100,30100,30100,30100,0
20240701,151900,4490377700,30100,30100,30100,30050,198
20240701,151800,4484421450,30100,30100,30150,30100,83
20240701,151700,4481923050,30150,30050,30150,30050,221
20240701,151600,4475274750,30100,30100,30100,30100,229
20240701,151500,4468381850,30100,30100,30100,30100,322
20240701,151400,4458689650,30100,30100,30100,30100,54
20240701,151300,4457064250,30100,30100,30100,30100,91
20240701,151200,4454325150,30150,30100,30150,30100,51
20240701,151100,4452789950,30100,30100,30150,30100,20
20240701,151000,4452187500,30100,30100,30100,30100,60
20240701,150900,4450381500,30100,30100,30100,30100,26
20240701,150800,4449598900,30100,30150,30150,30100,70
20240701,150700,4447489400,30150,30150,30150,30150,10
20240701,150600,4447187900,30150,30150,30150,30150,1186
20240701,150500,4411430000,30100,30100,30100,30100,51
20240701,150400,4409894900,30100,30150,30150,30100,1517
20240701,150300,4364212300,30150,30150,30150,30150,53
20240701,150200,4362614350,30100,30150,30150,30100,122
20240701,150100,4358936300,30100,30100,30100,30100,157
20240701,150000,4354210600,30100,30100,30100,30100,310
20240701,145900,4344879600,30050,30100,30100,30050,6
20240701,145800,4344699050,30100,30100,30100,30100,364
20240701,145700,4333742650,30150,30150,30150,30150,19
20240701,145600,4333169800,30150,30150,30150,30150,535
20240701,145500,4317039550,30100,30100,30100,30100,0
20240701,145400,4317039550,30100,30100,30100,30100,26
20240701,145300,4316256950,30100,30100,30100,30050,175
20240701,145200,4310990050,30100,30100,30100,30050,401
20240701,145100,4298920150,30100,30100,30100,30100,577
20240701,145000,4281552450,30100,30100,30100,30100,170
20240701,144900,4276435450,30100,30100,30100,30100,13
20240701,144800,4276044150,30100,30100,30100,30100,120
20240701,144700,4272432150,30100,30100,30100,30100,319
20240701,144600,4262830250,30100,30100,30100,30100,7
20240701,144500,4262619550,30150,30150,30150,30150,101
20240701,144400,4259574400,30200,30150,30200,30150,71
20240701,144300,4257433700,30150,30150,30150,30150,1
20240701,144200,4257403550,30150,30150,30150,30150,100
20240701,144100,4254388550,30150,30150,30150,30150,198
20240701,144000,4248418850,30150,30150,30150,30150,145
20240701,143900,4244047100,30150,30150,30150,30150,213
20240701,143800,4237625150,30100,30100,30100,30100,1
20240701,143700,4237595050,30100,30100,30100,30100,0
20240701,143600,4237595050,30100,30100,30100,30100,0
20240701,143500,4237595050,30100,30100,30100,30100,0
20240701,143400,4237595050,30100,30100,30100,30100,267
20240701,143300,4229558350,30100,30100,30100,30100,5
20240701,143200,4229407850,30100,30150,30150,30100,173
20240701,143100,4224192100,30150,30150,30150,30150,25
20240701,143000,4223438350,30150,30250,30250,30150,303
20240701,142900,4214288600,30250,30250,30250,30250,0
20240701,142800,4214288600,30250,30300,30300,30250,745
20240701,142700,4191752300,30250,30300,30300,30250,82
20240701,142600,4189270000,30300,30250,30300,30250,228
20240701,142500,4182364350,30300,30250,30300,30250,695
20240701,142400,4161323450,30250,30200,30250,30200,949
20240701,142300,4132649650,30200,30200,30200,30200,500
20240701,142200,4117549650,30200,30150,30200,30150,1124
20240701,142100,4083660750,30100,30150,30150,30100,130
20240701,142000,4079747650,30100,30100,30100,30100,9
20240701,141900,4079476750,30100,30100,30100,30100,31
20240701,141800,4078543650,30100,30100,30100,30100,459
20240701,141700,4064727750,30100,30100,30100,30100,0
20240701,141600,4064727750,30100,30100,30100,30100,0
20240701,141500,4064727750,30100,30100,30100,30100,123
20240701,141400,4061025450,30100,30100,30100,30100,16
20240701,141300,4060543850,30100,30100,30100,30100,13
20240701,141200,4060152550,30100,30100,30100,30100,0
20240701,141100,4060152550,30100,30100,30100,30100,0
20240701,141000,4060152550,30100,30100,30100,30100,73
20240701,140900,4057955250,30100,30050,30100,30050,87
20240701,140800,4055338600,30100,30100,30100,30100,212
20240701,140700,4048957400,30100,30100,30100,30100,30
20240701,140600,4048054400,30100,30100,30100,30100,5
20240701,140500,4047903900,30050,30050,30050,30050,31
20240701,140400,4046972350,30050,30050,30050,30050,0
20240701,140300,4046972350,30050,30050,30050,30050,92
20240701,140200,4044207750,30050,30050,30050,30050,5
20240701,140100,4044057500,30050,30100,30100,30050,522
20240701,140000,4028364900,30100,30100,30100,30100,30
20240701,135900,4027461900,30100,30100,30100,30100,9
20240701,135800,4027191000,30150,30100,30150,30100,5
20240701,135700,4027040450,30100,30100,30100,30100,745
20240701,135600,4004615950,30150,30150,30150,30150,0
20240701,135500,4004615950,30150,30150,30150,30150,14
20240701,135400,4004193850,30100,30100,30100,30100,120
20240701,135300,4000581850,30100,30100,30100,30100,0
20240701,135200,4000581850,30100,30100,30100,30100,39
20240701,135100,3999407950,30100,30100,30100,30100,0
20240701,135000,3999407950,30100,30150,30150,30100,52
20240701,134900,3997842650,30100,30100,30100,30100,10
20240701,134800,3997541650,30100,30100,30100,30100,94
20240701,134700,3994712250,30050,30050,30050,30050,43
20240701,134600,3993420100,30100,30100,30100,30100,1
20240701,134500,3993390000,30100,30100,30100,30100,46
20240701,134400,3992005400,30100,30100,30100,30100,14
20240701,134300,3991584000,30100,30050,30100,30050,116
20240701,134200,3988092500,30050,30050,30050,30050,134
20240701,134100,3984065800,30050,30150,30150,30050,279
20240701,134000,3975680600,30150,30150,30150,30150,2
20240701,133900,3975620300,30100,30100,30100,30100,220
20240701,133800,3968998300,30100,30100,30100,30100,318
20240701,133700,3959426500,30100,30150,30150,30100,216
20240701,133600,3952914150,30200,30150,30200,30150,459
20240701,133500,3939075150,30200,30200,30200,30200,21
20240701,133400,3938440950,30150,30200,30200,30150,45
20240701,133300,3937083250,30200,30200,30200,30200,1
20240701,133200,3937053050,30200,30200,30200,30200,242
20240701,133100,3929744650,30200,30200,30200,30200,2
20240701,133000,3929684250,30200,30200,30200,30200,10
20240701,132900,3929382250,30200,30200,30200,30200,0
20240701,132800,3929382250,30200,30200,30200,30200,185
20240701,132700,3923795250,30200,30200,30200,30200,310
20240701,132600,3914433250,30200,30200,30200,30200,0
20240701,132500,3914433250,30200,30200,30200,30200,0
20240701,132400,3914433250,30200,30200,30200,30200,70
20240701,132300,3912319250,30150,30150,30150,30150,1
20240701,132200,3912289100,30150,30100,30150,30100,407
20240701,132100,3900022350,30100,30100,30100,30100,0
20240701,132000,3900022350,30100,30100,30100,30100,1
20240701,131900,3899992250,30150,30150,30150,30150,160
20240701,131800,3895168250,30200,30200,30200,30200,35
20240701,131700,3894111250,30200,30150,30200,30150,30
20240701,131600,3893206600,30150,30150,30150,30150,96
20240701,131500,3890312200,30150,30150,30150,30100,17
20240701,131400,3889800150,30100,30100,30100,30100,30
20240701,131300,3888897150,30100,30100,30100,30100,0
20240701,131200,3888897150,30100,30100,30150,30100,32
20240701,131100,3887933850,30150,30150,30150,30100,131
20240701,131000,3883985850,30150,30150,30150,30150,21
20240701,130900,3883352700,30100,30100,30100,30100,0
20240701,130800,3883352700,30100,30100,30100,30100,0
20240701,130700,3883352700,30100,30150,30150,30100,55
20240701,130600,3881694700,30100,30100,30100,30100,12
20240701,130500,3881333500,30100,30100,30100,30100,20
20240701,130400,3880731500,30150,30150,30150,30150,0
20240701,130300,3880731500,30150,30150,30150,30150,31
20240701,130200,3879796850,30150,30150,30150,30150,0
20240701,130100,3879796850,30150,30150,30150,30150,5
20240701,130000,3879646100,30150,30150,30150,30100,1902
20240701,125900,3822388100,30200,30200,30200,30200,150
20240701,125800,3817858100,30200,30200,30200,30200,71
20240701,125700,3815713900,30200,30200,30200,30200,37
20240701,125600,3814596500,30200,30200,30200,30200,2
20240701,125500,3814536100,30200,30200,30200,30150,53
20240701,125400,3812935600,30200,30150,30200,30150,100
20240701,125300,3809919250,30100,30100,30100,30100,0
20240701,125200,3809919250,30100,30100,30100,30100,0
20240701,125100,3809919250,30100,30100,30100,30100,8
20240701,125000,3809678450,30100,30150,30150,30100,292
20240701,124900,3800888750,30150,30100,30150,30100,71
20240701,124800,3798750700,30100,30050,30100,30050,54
20240701,124700,3797125500,30050,30050,30050,30050,4
20240701,124600,3797005300,30100,30100,30100,30100,5
20240701,124500,3796854800,30100,30100,30100,30100,5
20240701,124400,3796704300,30100,30100,30100,30100,0
20240701,124300,3796704300,30100,30100,30100,30100,50
20240701,124200,3795199300,30100,30100,30100,30100,52
20240701,124100,3793634100,30100,30100,30100,30050,64
20240701,124000,3791707750,30100,30100,30100,30100,35
20240701,123900,3790654250,30100,30100,30100,30100,20
20240701,123800,3790052250,30100,30100,30100,30100,5
20240701,123700,3789901750,30050,30050,30050,30050,100
20240701,123600,3786896750,30050,30050,30050,30050,31
20240701,123500,3785965200,30050,30100,30150,30050,7
20240701,123400,3785754500,30150,30150,30150,30150,0
20240701,123300,3785754500,30150,30050,30150,30050,10
20240701,123200,3785453200,30050,30100,30100,30050,170
20240701,123100,3780343950,30100,30100,30100,30100,0
20240701,123000,3780343950,30100,30100,30100,30100,283
20240701,122900,3771825650,30100,30100,30100,30100,40
20240701,122800,3770621650,30100,30100,30100,30100,0
20240701,122700,3770621650,30100,30100,30100,30100,12
20240701,122600,3770260450,30100,30100,30100,30100,10
20240701,122500,3769959450,30100,30150,30150,30100,15
20240701,122400,3769507900,30100,30150,30300,30050,317
20240701,122300,3759960150,30300,30300,30300,30300,50
20240701,122200,3758445150,30300,30250,30300,30250,350
20240701,122100,3747841250,30300,30300,30300,30300,24
20240701,122000,3747114050,30350,30400,30400,30350,57
20240701,121900,3745381600,30450,30100,30450,30100,2000
20240701,121800,3684677050,30100,30200,30250,30100,232
20240701,121700,3677668350,30200,30200,30200,30200,11
20240701,121600,3677336150,30100,30100,30100,30100,49
20240701,121500,3675861250,30200,30050,30200,30050,17
20240701,121400,3675348600,30050,30050,30050,30050,21
20240701,121300,3674717550,30150,30150,30150,30150,300
20240701,121200,3665672550,30050,30050,30050,30050,0
20240701,121100,3665672550,30050,30100,30100,30050,252
20240701,121000,3658089100,30100,30100,30100,30100,21
20240701,120900,3657457000,30100,30100,30100,30100,0
20240701,120800,3657457000,30100,30150,30150,30100,180
20240701,120700,3652034700,30200,30200,30200,30200,1
20240701,120600,3652004500,30200,30150,30200,30150,13
20240701,120500,3651612250,30150,30150,30150,30150,189
20240701,120400,3645913900,30200,30200,30200,30200,97
20240701,120300,3642984500,30150,30150,30150,30150,0
20240701,120200,3642984500,30150,30150,30150,30150,0
20240701,120100,3642984500,30150,30150,30150,30150,0
20240701,120000,3642984500,30150,30250,30250,30150,11
20240701,115900,3642652750,30200,30200,30200,30200,75
20240701,115800,3640387750,30200,30150,30200,30150,24
20240701,115700,3639664100,30150,30150,30150,30150,1
20240701,115600,3639633950,30150,30150,30150,30150,7
20240701,115500,3639422900,30150,30150,30150,30150,52
20240701,115400,3637855100,30150,30200,30200,30150,485
20240701,115300,3623208850,30200,30200,30200,30200,102
20240701,115200,3620128450,30200,30200,30200,30200,228
20240701,115100,3613242850,30200,30200,30200,30200,2
20240701,115000,3613182450,30200,30200,30200,30200,43
20240701,114900,3611883850,30200,30200,30200,30200,15
20240701,114800,3611430850,30200,30200,30200,30200,11
20240701,114700,3611098650,30200,30150,30200,30150,11
20240701,114600,3610766950,30200,30150,30200,30150,113
20240701,114500,3607359950,30150,30150,30150,30150,70
20240701,114400,3605249450,30150,30150,30150,30150,1
20240701,114300,3605219300,30150,30100,30150,30100,19
20240701,114200,3604646850,30150,30100,30150,30100,20
20240701,114100,3604044800,30050,30100,30150,30050,311
20240701,114000,3594677550,30100,30100,30100,30100,0
20240701,113900,3594677550,30100,30100,30100,30100,102
20240701,113800,3591607350,30100,30100,30100,30100,101
20240701,113700,3588567250,30100,30100,30100,30100,13
20240701,113600,3588175950,30000,30100,30100,30000,1069
20240701,113500,3556095250,30150,30200,30200,30100,1176
20240701,113400,3520590850,30200,30250,30250,30200,455
20240701,113300,3506849800,30200,30350,30350,30200,841
20240701,113200,3481397950,30350,30400,30400,30350,149
20240701,113100,3476875750,30350,30350,30350,30350,34
20240701,113000,3475843850,30350,30350,30350,30350,607
20240701,112900,3457421400,30500,30400,30500,30400,353
20240701,112800,3446663300,30500,30350,30500,30350,106
20240701,112700,3443436050,30500,30500,30500,30400,245
20240701,112600,3435963650,30500,30450,30500,30450,119
20240701,112500,3432335250,30400,30350,30500,30350,246
20240701,112400,3424839550,30500,30500,30550,30400,366
20240701,112300,3413701100,30550,30500,30550,30500,205
20240701,112200,3407445650,30500,30500,30550,30450,262
20240701,112100,3399457550,30550,30550,30550,30450,200
20240701,112000,3393360750,30550,30500,30550,30450,764
20240701,111900,3370075550,30500,30500,30550,30450,3492
20240701,111800,3263554250,30500,30450,30500,30450,2288
20240701,111700,3193796550,30400,30400,30450,30400,408
20240701,111600,3181373050,30450,30450,30450,30400,205
20240701,111500,3175130850,30400,30450,30450,30400,121
20240701,111400,3171446550,30450,30400,30450,30400,319
20240701,111300,3161745050,30450,30450,30450,30400,195
20240701,111200,3155807350,30450,30400,30450,30400,472
20240701,111100,3141452550,30450,30450,30450,30450,692
20240701,111000,3120381150,30450,30450,30450,30350,86
20240701,110900,3117763700,30350,30400,30450,30350,259
20240701,110800,3109878000,30450,30300,30450,30300,277
20240701,110700,3101452900,30400,30400,30400,30400,139
20240701,110600,3097227300,30450,30400,30450,30300,1285
20240701,110500,3058259500,30400,30400,30400,30350,251
20240701,110400,3050635600,30400,30400,30450,30400,785
20240701,110300,3026771550,30400,30400,30400,30350,463
20240701,110200,3012711350,30400,30400,30400,30350,446
20240701,110100,2999156700,30350,30350,30400,30350,343
20240701,110000,2988737950,30350,30400,30400,30350,1042
20240701,105900,2957062100,30450,30400,30450,30400,200
20240701,105800,2950976250,30400,30350,30400,30350,196
20240701,105700,2945022450,30400,30450,30450,30400,213
20240701,105600,2938537900,30400,30400,30400,30400,73
20240701,105500,2936318700,30400,30400,30400,30300,716
20240701,105400,2914563200,30400,30400,30400,30400,216
20240701,105300,2907996800,30350,30400,30400,30300,255
20240701,105200,2900252200,30400,30350,30400,30350,102
20240701,105100,2897151950,30300,30400,30400,30300,182
20240701,105000,2891620400,30400,30400,30400,30350,863
20240701,104900,2865418350,30400,30400,30450,30400,103
20240701,104800,2862286850,30450,30500,30500,30400,938
20240701,104700,2833749700,30450,30450,30500,30450,793
20240701,104600,2809591300,30450,30450,30450,30400,1282
20240701,104500,2770564300,30450,30450,30450,30350,1311
20240701,104400,2730700700,30450,30300,30450,30300,3730
20240701,104300,2617403300,30300,30300,30350,30300,610
20240701,104200,2598911950,30300,30200,30300,30200,390
20240701,104100,2587123050,30300,30300,30300,30200,335
20240701,104000,2576977350,30300,30300,30350,30300,365
20240701,103900,2565911250,30300,30150,30350,30150,3269
20240701,103800,2467006700,30150,30150,30150,30150,65
20240701,103700,2465046950,30150,30100,30150,30050,723
20240701,103600,2443255150,30100,30050,30100,30050,284
20240701,103500,2434717200,30000,30000,30000,30000,126
20240701,103400,2430937200,29950,29950,29950,29950,515
20240701,103300,2415512950,29950,29950,29950,29950,621
20240701,103200,2396914000,30000,29950,30000,29950,28
20240701,103100,2396074900,29950,29900,29950,29900,35
20240701,103000,2395027900,29900,29900,29950,29900,271
20240701,102900,2386924950,29900,29900,29950,29900,671
20240701,102800,2366859000,29900,29950,29950,29900,174
20240701,102700,2361656350,29950,29950,29950,29950,150
20240701,102600,2357163850,30000,30050,30050,30000,144
20240701,102500,2352841600,30050,30050,30050,30050,0
20240701,102400,2352841600,30050,30100,30100,30050,400
20240701,102300,2340808700,30100,30100,30100,30100,102
20240701,102200,2337738500,30100,30100,30100,30100,0
20240701,102100,2337738500,30100,30100,30150,30100,102
20240701,102000,2334665700,30100,30100,30100,30100,211
20240701,101900,2328314600,30100,30050,30100,30050,73
20240701,101800,2326118750,30050,30050,30050,30050,0
20240701,101700,2326118750,30050,30050,30050,30050,151
20240701,101600,2321581200,30000,30000,30000,30000,0
20240701,101500,2321581200,30000,30000,30000,30000,1061
20240701,101400,2289751200,30000,30050,30050,30000,869
20240701,101300,2263677500,30150,30150,30150,30050,1075
20240701,101200,2231272200,30100,30150,30150,30100,265
20240701,101100,2223295500,30150,30100,30150,30100,263
20240701,101000,2215379050,30150,30150,30150,30150,17
20240701,100900,2214866500,30150,30150,30150,30150,386
20240701,100800,2203228600,30100,30100,30100,30100,130
20240701,100700,2199315600,30100,30100,30100,30100,35
20240701,100600,2198262100,30150,30150,30150,30150,1
20240701,100500,2198231950,30100,30150,30200,30100,293
20240701,100400,2189391350,30150,30100,30150,30100,138
20240701,100300,2185236400,30100,30050,30100,30050,39
20240701,100200,2184063150,30050,30050,30050,30000,904
20240701,100100,2156898150,30050,30000,30050,30000,611
20240701,100000,2138542650,30050,30000,30050,29950,400
20240701,095900,2126558150,30000,30000,30000,30000,3
20240701,095800,2126468150,30000,30000,30050,30000,1466
20240701,095700,2082437100,30000,29950,30000,29950,4
20240701,095600,2082317200,30000,30000,30000,30000,2
20240701,095500,2082257200,29900,29950,30000,29900,2092
20240701,095400,2019519200,29900,29900,29900,29900,323
20240701,095300,2009861500,29900,29950,29950,29900,13
20240701,095200,2009472450,29900,29900,29900,29900,171
20240701,095100,2004359550,29900,29950,29950,29900,111
20240701,095000,2001040150,29950,29900,29950,29900,146
20240701,094900,1996673200,29900,29950,29950,29900,160
20240701,094800,1991889050,29950,29950,29950,29900,177
20240701,094700,1986587950,29950,29900,29950,29900,195
20240701,094600,1980750400,29900,29900,29950,29900,1131
20240701,094500,1946933250,29900,29900,30000,29900,447
20240701,094400,1933567450,29900,29900,29900,29900,699
20240701,094300,1912667350,29900,29950,29950,29900,1038
20240701,094200,1881579500,30000,30050,30100,30000,547
20240701,094100,1865161300,30050,30050,30100,30050,913
20240701,094000,1837725500,30050,30100,30100,30050,440
20240701,093900,1824501450,30100,30200,30200,30100,237
20240701,093800,1817366750,30200,30200,30200,30100,45
20240701,093700,1816011050,30100,30100,30150,30100,208
20240701,093600,1809742400,30150,30150,30250,30100,1750
20240701,093500,1756895550,30150,30150,30150,30100,441
20240701,093400,1743599900,30150,30300,30300,30150,823
20240701,093300,1718706300,30200,30250,30250,30200,334
20240701,093200,1708603600,30250,30250,30250,30200,275
20240701,093100,1700285600,30250,30100,30250,30100,1426
20240701,093000,1657224750,30100,30100,30100,30050,80
20240701,092900,1654816800,30050,30200,30200,30050,1669
20240701,092800,1604463350,30200,30200,30250,30200,767
20240701,092700,1581272750,30300,30250,30300,30200,345
20240701,092600,1570836750,30200,30200,30300,30100,4289
20240701,092500,1441020500,30200,30100,30300,30100,2646
20240701,092400,1361050550,30100,30050,30100,30000,972
20240701,092300,1331859450,30050,30050,30050,30050,308
20240701,092200,1322604050,30050,30100,30150,30050,147
20240701,092100,1318180550,30150,30150,30150,30050,253
20240701,092000,1310558900,30200,29900,30200,29850,3726
20240701,091900,1198654800,29900,29950,29950,29900,529
20240701,091800,1182837600,29950,29950,29950,29900,105
20240701,091700,1179696200,29900,29900,29950,29900,326
20240701,091600,1169942400,29900,29900,30000,29900,911
20240701,091500,1142656250,29900,29900,29950,29900,974
20240701,091400,1113531450,29950,29950,30000,29900,1247
20240701,091300,1076193950,30000,30050,30050,29950,851
20240701,091200,1050656100,30050,30100,30100,30050,250
20240701,091100,1043139800,30000,30000,30050,29950,1288
20240701,091000,1004469500,30000,29800,30000,29800,1631
20240701,090900,955622500,29800,29850,29900,29750,1415
20240701,090800,913389500,29850,29600,29850,29600,1119
20240701,090700,880206750,29650,29700,29800,29650,2342
20240701,090600,810718050,29650,29850,29950,29650,3705
20240701,090500,700519250,29900,29650,29900,29650,1248
20240701,090400,663414200,29600,29750,29750,29600,2789
20240701,090300,580665950,29750,29900,29900,29700,2972
20240701,090200,492137950,29900,29850,29950,29700,2414
20240701,090100,420237400,29850,29900,30000,29850,2480
20240701,090000,346011200,29900,29800,30000,29600,10522