KissMeData/001060/min/candle-20240702.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,183300,7256855550,31000,31000,31000,31000,5104
20240702,183200,7256855550,31000,31000,31000,31000,0
20240702,183100,7256855550,31000,31000,31000,31000,0
20240702,183000,7256855550,31000,31000,31000,31000,0
20240702,182900,7256855550,31000,31000,31000,31000,0
20240702,182800,7256855550,31000,31000,31000,31000,0
20240702,182700,7256855550,31000,31000,31000,31000,0
20240702,182600,7256855550,31000,31000,31000,31000,0
20240702,182500,7256855550,31000,31000,31000,31000,0
20240702,182400,7256855550,31000,31000,31000,31000,0
20240702,182300,7256855550,31000,31000,31000,31000,0
20240702,182200,7256855550,31000,31000,31000,31000,0
20240702,182100,7256855550,31000,31000,31000,31000,0
20240702,182000,7256855550,31000,31000,31000,31000,0
20240702,181900,7256855550,31000,31000,31000,31000,0
20240702,181800,7256855550,31000,31000,31000,31000,0
20240702,181700,7256855550,31000,31000,31000,31000,0
20240702,181600,7256855550,31000,31000,31000,31000,0
20240702,181500,7256855550,31000,31000,31000,31000,0
20240702,181400,7256855550,31000,31000,31000,31000,0
20240702,181300,7256855550,31000,31000,31000,31000,0
20240702,181200,7256855550,31000,31000,31000,31000,0
20240702,181100,7256855550,31000,31000,31000,31000,0
20240702,181000,7256855550,31000,31000,31000,31000,0
20240702,180900,7256855550,31000,31000,31000,31000,0
20240702,180800,7256855550,31000,31000,31000,31000,0
20240702,180700,7256855550,31000,31000,31000,31000,0
20240702,180600,7256855550,31000,31000,31000,31000,0
20240702,180500,7256855550,31000,31000,31000,31000,0
20240702,180400,7256855550,31000,31000,31000,31000,0
20240702,180300,7256855550,31000,31000,31000,31000,5104
20240702,180200,7256855550,31000,31000,31000,31000,0
20240702,180100,7256855550,31000,31000,31000,31000,0
20240702,180000,7256855550,31000,31000,31000,31000,0
20240702,175900,7256855550,31000,31000,31000,31000,0
20240702,175800,7256855550,31000,31000,31000,31000,0
20240702,175700,7256855550,31000,31000,31000,31000,0
20240702,175600,7256855550,31000,31000,31000,31000,0
20240702,175500,7256855550,31000,31000,31000,31000,0
20240702,175400,7256855550,31000,31000,31000,31000,0
20240702,175300,7256855550,31000,31000,31000,31000,0
20240702,175200,7256855550,31000,31000,31000,31000,0
20240702,175100,7256855550,31000,31000,31000,31000,0
20240702,175000,7256855550,31000,31000,31000,31000,0
20240702,174900,7256855550,31000,31000,31000,31000,0
20240702,174800,7256855550,31000,31000,31000,31000,0
20240702,174700,7256855550,31000,31000,31000,31000,0
20240702,174600,7256855550,31000,31000,31000,31000,0
20240702,174500,7256855550,31000,31000,31000,31000,0
20240702,174400,7256855550,31000,31000,31000,31000,0
20240702,174300,7256855550,31000,31000,31000,31000,0
20240702,174200,7256855550,31000,31000,31000,31000,0
20240702,174100,7256855550,31000,31000,31000,31000,0
20240702,174000,7256855550,31000,31000,31000,31000,0
20240702,173900,7256855550,31000,31000,31000,31000,0
20240702,173800,7256855550,31000,31000,31000,31000,0
20240702,173700,7256855550,31000,31000,31000,31000,0
20240702,173600,7256855550,31000,31000,31000,31000,0
20240702,173500,7256855550,31000,31000,31000,31000,0
20240702,173400,7256855550,31000,31000,31000,31000,0
20240702,173300,7256855550,31000,31000,31000,31000,5104
20240702,173200,7256855550,31000,31000,31000,31000,0
20240702,173100,7256855550,31000,31000,31000,31000,0
20240702,173000,7256855550,31000,31000,31000,31000,0
20240702,172900,7256855550,31000,31000,31000,31000,0
20240702,172800,7256855550,31000,31000,31000,31000,0
20240702,172700,7256855550,31000,31000,31000,31000,0
20240702,172600,7256855550,31000,31000,31000,31000,0
20240702,172500,7256855550,31000,31000,31000,31000,0
20240702,172400,7256855550,31000,31000,31000,31000,0
20240702,172300,7256855550,31000,31000,31000,31000,0
20240702,172200,7256855550,31000,31000,31000,31000,0
20240702,172100,7256855550,31000,31000,31000,31000,0
20240702,172000,7256855550,31000,31000,31000,31000,0
20240702,171900,7256855550,31000,31000,31000,31000,0
20240702,171800,7256855550,31000,31000,31000,31000,0
20240702,171700,7256855550,31000,31000,31000,31000,0
20240702,171600,7256855550,31000,31000,31000,31000,0
20240702,171500,7256855550,31000,31000,31000,31000,0
20240702,171400,7256855550,31000,31000,31000,31000,0
20240702,171300,7256855550,31000,31000,31000,31000,0
20240702,171200,7256855550,31000,31000,31000,31000,0
20240702,171100,7256855550,31000,31000,31000,31000,0
20240702,171000,7256855550,31000,31000,31000,31000,0
20240702,170900,7256855550,31000,31000,31000,31000,0
20240702,170800,7256855550,31000,31000,31000,31000,0
20240702,170700,7256855550,31000,31000,31000,31000,0
20240702,170600,7256855550,31000,31000,31000,31000,0
20240702,170500,7256855550,31000,31000,31000,31000,0
20240702,170400,7256855550,31000,31000,31000,31000,0
20240702,170300,7256855550,31000,31000,31000,31000,5104
20240702,170200,7256855550,31000,31000,31000,31000,0
20240702,170100,7256855550,31000,31000,31000,31000,0
20240702,170000,7256855550,31000,31000,31000,31000,0
20240702,165900,7256855550,31000,31000,31000,31000,0
20240702,165800,7256855550,31000,31000,31000,31000,0
20240702,165700,7256855550,31000,31000,31000,31000,0
20240702,165600,7256855550,31000,31000,31000,31000,0
20240702,165500,7256855550,31000,31000,31000,31000,0
20240702,165400,7256855550,31000,31000,31000,31000,0
20240702,165300,7256855550,31000,31000,31000,31000,0
20240702,165200,7256855550,31000,31000,31000,31000,0
20240702,165100,7256855550,31000,31000,31000,31000,0
20240702,165000,7256855550,31000,31000,31000,31000,0
20240702,164900,7256855550,31000,31000,31000,31000,0
20240702,164800,7256855550,31000,31000,31000,31000,0
20240702,164700,7256855550,31000,31000,31000,31000,0
20240702,164600,7256855550,31000,31000,31000,31000,0
20240702,164500,7256855550,31000,31000,31000,31000,0
20240702,164400,7256855550,31000,31000,31000,31000,0
20240702,164300,7256855550,31000,31000,31000,31000,0
20240702,164200,7256855550,31000,31000,31000,31000,0
20240702,164100,7256855550,31000,31000,31000,31000,0
20240702,164000,7256855550,31000,31000,31000,31000,0
20240702,163900,7256855550,31000,31000,31000,31000,0
20240702,163800,7256855550,31000,31000,31000,31000,0
20240702,163700,7256855550,31000,31000,31000,31000,0
20240702,163600,7256855550,31000,31000,31000,31000,0
20240702,163500,7256855550,31000,31000,31000,31000,0
20240702,163400,7256855550,31000,31000,31000,31000,0
20240702,163300,7256855550,31000,31000,31000,31000,5104
20240702,163200,7256855550,31000,31000,31000,31000,0
20240702,163100,7256855550,31000,31000,31000,31000,0
20240702,163000,7256855550,31000,31000,31000,31000,0
20240702,162900,7256855550,31000,31000,31000,31000,0
20240702,162800,7256855550,31000,31000,31000,31000,0
20240702,162700,7256855550,31000,31000,31000,31000,0
20240702,162600,7256855550,31000,31000,31000,31000,0
20240702,162500,7256855550,31000,31000,31000,31000,0
20240702,162400,7256855550,31000,31000,31000,31000,0
20240702,162300,7256855550,31000,31000,31000,31000,0
20240702,162200,7256855550,31000,31000,31000,31000,0
20240702,162100,7256855550,31000,31000,31000,31000,0
20240702,162000,7256855550,31000,31000,31000,31000,0
20240702,161900,7256855550,31000,31000,31000,31000,0
20240702,161800,7256855550,31000,31000,31000,31000,0
20240702,161700,7256855550,31000,31000,31000,31000,0
20240702,161600,7256855550,31000,31000,31000,31000,0
20240702,161500,7256855550,31000,31000,31000,31000,0
20240702,161400,7256855550,31000,31000,31000,31000,0
20240702,161300,7256855550,31000,31000,31000,31000,0
20240702,161200,7256855550,31000,31000,31000,31000,0
20240702,161100,7256855550,31000,31000,31000,31000,0
20240702,161000,7256855550,31000,31000,31000,31000,0
20240702,160900,7256855550,31000,31000,31000,31000,0
20240702,160800,7256855550,31000,31000,31000,31000,0
20240702,160700,7256855550,31000,31000,31000,31000,0
20240702,160600,7256855550,31000,31000,31000,31000,0
20240702,160500,7256855550,31000,31000,31000,31000,0
20240702,160400,7256855550,31000,31000,31000,31000,0
20240702,160300,7256855550,31000,31000,31000,31000,5104
20240702,160200,7256855550,31000,31000,31000,31000,0
20240702,160100,7256855550,31000,31000,31000,31000,0
20240702,160000,7256855550,31000,31000,31000,31000,0
20240702,155900,7256855550,31000,31000,31000,31000,0
20240702,155800,7256855550,31000,31000,31000,31000,0
20240702,155700,7256855550,31000,31000,31000,31000,0
20240702,155600,7256855550,31000,31000,31000,31000,0
20240702,155500,7256855550,31000,31000,31000,31000,0
20240702,155400,7256855550,31000,31000,31000,31000,0
20240702,155300,7256855550,31000,31000,31000,31000,0
20240702,155200,7256855550,31000,31000,31000,31000,0
20240702,155100,7256855550,31000,31000,31000,31000,0
20240702,155000,7256855550,31000,31000,31000,31000,0
20240702,154900,7256855550,31000,31000,31000,31000,0
20240702,154800,7256855550,31000,31000,31000,31000,0
20240702,154700,7256855550,31000,31000,31000,31000,0
20240702,154600,7256855550,31000,31000,31000,31000,0
20240702,154500,7256855550,31000,31000,31000,31000,0
20240702,154400,7256855550,31000,31000,31000,31000,0
20240702,154300,7256855550,31000,31000,31000,31000,0
20240702,154200,7256855550,31000,31000,31000,31000,0
20240702,154100,7256855550,31000,31000,31000,31000,0
20240702,154000,7256855550,31000,31000,31000,31000,0
20240702,153900,7256855550,31000,31000,31000,31000,0
20240702,153800,7256855550,31000,31000,31000,31000,0
20240702,153700,7256855550,31000,31000,31000,31000,0
20240702,153600,7256855550,31000,31000,31000,31000,0
20240702,153500,7256855550,31000,31000,31000,31000,0
20240702,153400,7256855550,31000,31000,31000,31000,0
20240702,153300,7256855550,31000,31000,31000,31000,5104
20240702,153200,7256855550,31000,31000,31000,31000,0
20240702,153100,7256855550,31000,31000,31000,31000,0
20240702,153000,7256855550,31000,31000,31000,31000,5104
20240702,152900,7098631550,30800,30800,30800,30800,0
20240702,152800,7098631550,30800,30800,30800,30800,0
20240702,152700,7098631550,30800,30800,30800,30800,0
20240702,152600,7098631550,30800,30800,30800,30800,0
20240702,152500,7098631550,30800,30800,30800,30800,0
20240702,152400,7098631550,30800,30800,30800,30800,0
20240702,152300,7098631550,30800,30800,30800,30800,0
20240702,152200,7098631550,30800,30800,30800,30800,0
20240702,152100,7098631550,30800,30800,30800,30800,0
20240702,152000,7098631550,30800,30800,30800,30800,0
20240702,151900,7098631550,30800,30800,30850,30750,244
20240702,151800,7091120400,30800,30850,30850,30800,249
20240702,151700,7083450950,30850,30800,30850,30750,468
20240702,151600,7069038200,30850,30800,30850,30800,1032
20240702,151500,7037252450,30800,30850,30850,30800,319
20240702,151400,7027425750,30850,30800,30900,30800,342
20240702,151300,7016884100,30800,30900,30900,30800,111
20240702,151200,7013459150,30850,30900,30900,30850,38
20240702,151100,7012286800,30900,30900,30900,30850,365
20240702,151000,7001024050,30900,30900,30900,30900,1028
20240702,150900,6969258850,30900,30950,31000,30900,865
20240702,150800,6942471750,30950,30950,30950,30900,358
20240702,150700,6931407150,31000,30900,31000,30900,674
20240702,150600,6910537000,30900,30950,30950,30850,2007
20240702,150500,6848457250,30950,31000,31000,30950,371
20240702,150400,6836972850,31000,31000,31000,30950,150
20240702,150300,6832323850,31000,30950,31000,30950,259
20240702,150200,6824296600,31000,31000,31000,30950,1330
20240702,150100,6783129100,31000,31000,31000,31000,168
20240702,150000,6777921100,31000,31000,31000,30950,1169
20240702,145900,6741708850,31000,31050,31100,31000,1946
20240702,145800,6681304550,31050,31050,31100,31050,648
20240702,145700,6661180750,31000,31000,31100,31000,273
20240702,145600,6652707650,31000,31000,31000,31000,443
20240702,145500,6638974650,31050,31100,31100,31000,478
20240702,145400,6624154100,31000,31000,31100,31000,265
20240702,145300,6615939000,31000,31100,31100,31000,619
20240702,145200,6596688300,31050,31050,31100,31050,630
20240702,145100,6577122100,31050,31050,31050,31050,1
20240702,145000,6577091050,31100,31100,31100,31100,279
20240702,144900,6568414150,31100,31050,31150,31050,182
20240702,144800,6562753950,31100,31050,31150,31050,475
20240702,144700,6547973600,31050,31100,31200,31050,804
20240702,144600,6522940850,31150,31150,31150,31150,107
20240702,144500,6519607800,31150,31100,31200,31100,1071
20240702,144400,6486253600,31100,31250,31250,31100,554
20240702,144300,6468994850,31250,31300,31300,31200,2070
20240702,144200,6404294900,31300,31250,31300,31200,2831
20240702,144100,6315704500,31300,31200,31300,31200,2184
20240702,144000,6247424750,31200,31200,31200,31200,408
20240702,143900,6234695150,31250,31200,31300,31200,1460
20240702,143800,6189070200,31200,31150,31250,31150,1778
20240702,143700,6133606450,31100,31150,31150,31100,132
20240702,143600,6129500600,31100,31150,31200,31100,1200
20240702,143500,6092100050,31150,31100,31250,31100,3138
20240702,143400,5994238550,31150,31150,31200,31150,1309
20240702,143300,5953463150,31100,31000,31150,31000,17995
20240702,143200,5395321900,31000,30950,31000,30950,522
20240702,143100,5379152550,30950,30950,31000,30950,2140
20240702,143000,5312917000,30950,30950,31000,30950,290
20240702,142900,5303935600,30950,30950,30950,30950,186
20240702,142800,5298178900,30950,30950,30950,30950,330
20240702,142700,5287965400,30950,30950,30950,30900,913
20240702,142600,5259710350,30950,30950,31000,30950,711
20240702,142500,5237696800,30950,30950,31000,30950,1013
20240702,142400,5206342750,30950,30950,31000,30950,303
20240702,142300,5196964550,31000,31000,31000,30950,270
20240702,142200,5188594650,31000,30950,31000,30950,189
20240702,142100,5182740750,30950,30900,31000,30850,7600
20240702,142000,4947732300,30850,30900,30900,30850,296
20240702,141900,4938593950,30850,30850,30900,30850,507
20240702,141800,4922935900,30850,30800,30850,30800,1697
20240702,141700,4870583950,30850,30850,30850,30850,63
20240702,141600,4868640400,30850,30800,30850,30800,968
20240702,141500,4838778000,30800,30800,30800,30800,488
20240702,141400,4823747600,30800,30800,30800,30800,143
20240702,141300,4819343200,30800,30700,30800,30700,1380
20240702,141200,4776862200,30700,30700,30700,30700,5
20240702,141100,4776708700,30700,30750,30800,30700,273
20240702,141000,4768314650,30750,30750,30750,30750,1
20240702,140900,4768283900,30750,30700,30800,30700,1028
20240702,140800,4736661850,30700,30750,30750,30700,399
20240702,140700,4724403200,30700,30700,30700,30700,0
20240702,140600,4724403200,30700,30750,30750,30700,3
20240702,140500,4724311000,30750,30750,30750,30750,0
20240702,140400,4724311000,30750,30700,30750,30700,285
20240702,140300,4715559600,30650,30650,30650,30650,1
20240702,140200,4715528950,30650,30650,30650,30650,50
20240702,140100,4713996450,30700,30700,30700,30700,116
20240702,140000,4710435250,30700,30700,30750,30650,715
20240702,135900,4688485650,30750,30750,30750,30750,20
20240702,135800,4687870650,30750,30700,30750,30650,246
20240702,135700,4680319400,30700,30700,30750,30700,548
20240702,135600,4663494300,30700,30700,30700,30700,5
20240702,135500,4663340800,30700,30750,30750,30700,204
20240702,135400,4657076100,30750,30750,30750,30750,0
20240702,135300,4657076100,30750,30750,30750,30750,47
20240702,135200,4655630850,30800,30750,30800,30700,71
20240702,135100,4653448550,30700,30700,30800,30700,35
20240702,135000,4652372350,30700,30800,30800,30700,331
20240702,134900,4642196700,30800,30850,30850,30800,241
20240702,134800,4634773850,30850,30800,30850,30750,1200
20240702,134700,4597812500,30750,30750,30750,30750,13
20240702,134600,4597412750,30800,30750,30800,30750,219
20240702,134500,4590678100,30750,30700,30750,30700,51
20240702,134400,4589110550,30700,30700,30700,30700,35
20240702,134300,4588036050,30750,30750,30750,30750,5
20240702,134200,4587882300,30700,30750,30750,30700,244
20240702,134100,4580388050,30750,30750,30750,30750,9
20240702,134000,4580111300,30700,30700,30700,30700,126
20240702,133900,4576243100,30750,30750,30750,30700,76
20240702,133800,4573906300,30750,30750,30750,30700,136
20240702,133700,4569730550,30750,30750,30750,30750,1
20240702,133600,4569699800,30700,30650,30700,30650,161
20240702,133500,4564757150,30650,30650,30650,30650,44
20240702,133400,4563408550,30650,30750,30750,30650,1766
20240702,133300,4509193250,30800,30800,30800,30800,78
20240702,133200,4506790850,30800,30800,30800,30750,336
20240702,133100,4496442400,30800,30750,30800,30750,2032
20240702,133000,4433902650,30750,30750,30750,30750,0
20240702,132900,4433902650,30750,30750,30750,30700,364
20240702,132800,4422725150,30750,30750,30750,30700,120
20240702,132700,4419036400,30750,30750,30750,30750,231
20240702,132600,4411933150,30750,30750,30750,30750,337
20240702,132500,4401570400,30750,30700,30750,30700,296
20240702,132400,4392468450,30700,30700,30750,30700,190
20240702,132300,4386635400,30750,30750,30750,30750,39
20240702,132200,4385436150,30700,30700,30700,30700,208
20240702,132100,4379050550,30700,30650,30750,30650,575
20240702,132000,4361376800,30750,30700,30750,30700,352
20240702,131900,4350568000,30700,30650,30700,30650,179
20240702,131800,4345073700,30700,30700,30750,30650,673
20240702,131700,4324413450,30750,30750,30800,30750,811
20240702,131600,4299466950,30750,30750,30800,30750,951
20240702,131500,4270223550,30800,30800,30800,30800,118
20240702,131400,4266589150,30800,30800,30800,30800,201
20240702,131300,4260398350,30800,30800,30850,30800,79
20240702,131200,4257965100,30750,30800,30800,30750,1656
20240702,131100,4207010800,30850,30800,30850,30800,11
20240702,131000,4206671750,30900,30850,30900,30850,347
20240702,130900,4195966300,30850,30800,30850,30800,6
20240702,130800,4195781450,30850,30800,30850,30800,596
20240702,130700,4177423550,30850,30850,30850,30800,359
20240702,130600,4166363550,30850,30800,30850,30800,118
20240702,130500,4162724000,30850,30850,30850,30850,613
20240702,130400,4143812950,30850,30900,30900,30850,177
20240702,130300,4138350500,30900,30850,30900,30850,41
20240702,130200,4137085600,30850,30900,30900,30850,133
20240702,130100,4132982400,30850,30950,30950,30850,2085
20240702,130000,4068561250,30950,30950,30950,30900,2109
20240702,125900,4003288900,30950,30900,30950,30900,2186
20240702,125800,3935649750,30900,30900,30950,30900,1057
20240702,125700,3902986850,30900,30900,30900,30850,489
20240702,125600,3887878650,30900,30900,30900,30850,154
20240702,125500,3883120100,30900,30900,30900,30850,244
20240702,125400,3875580850,30900,30850,30900,30800,2521
20240702,125300,3797698700,30850,30800,30850,30800,3309
20240702,125200,3695632850,30750,30800,30800,30750,4599
20240702,125100,3553984250,30800,30750,30800,30750,90
20240702,125000,3551215050,30750,30800,30800,30750,34
20240702,124900,3550169500,30800,30750,30800,30750,82
20240702,124800,3547645500,30800,30750,30800,30750,299
20240702,124700,3538449300,30750,30750,30750,30750,152
20240702,124600,3533775300,30750,30750,30750,30700,260
20240702,124500,3525781800,30750,30750,30750,30750,122
20240702,124400,3522030300,30750,30750,30800,30750,60
20240702,124300,3520184650,30750,30800,30800,30750,451
20240702,124200,3506312350,30800,30800,30800,30750,293
20240702,124100,3497300600,30800,30750,30800,30750,1493
20240702,124000,3451390800,30700,30700,30700,30700,0
20240702,123900,3451390800,30700,30750,30750,30700,71
20240702,123800,3449208850,30700,30700,30700,30700,51
20240702,123700,3447643150,30750,30700,30750,30700,531
20240702,123600,3431340450,30700,30700,30700,30700,37
20240702,123500,3430204550,30700,30700,30750,30700,248
20240702,123400,3422588950,30700,30750,30750,30700,31
20240702,123300,3421636250,30700,30700,30700,30700,713
20240702,123200,3399747150,30650,30650,30700,30650,58
20240702,123100,3397967700,30650,30700,30700,30650,108
20240702,123000,3394652200,30650,30650,30650,30650,32
20240702,122900,3393671400,30700,30700,30700,30700,138
20240702,122800,3389434800,30650,30600,30650,30600,552
20240702,122700,3372526050,30650,30650,30650,30650,106
20240702,122600,3369277150,30650,30700,30700,30650,192
20240702,122500,3363390550,30700,30700,30700,30700,387
20240702,122400,3351509650,30700,30700,30700,30700,478
20240702,122300,3336835050,30700,30650,30700,30650,251
20240702,122200,3329141250,30650,30650,30650,30650,31
20240702,122100,3328191100,30650,30650,30650,30650,15
20240702,122000,3327731350,30650,30650,30650,30600,186
20240702,121900,3322034300,30650,30750,30750,30650,143
20240702,121800,3317639850,30750,30700,30750,30700,11
20240702,121700,3317302100,30700,30600,30700,30600,1506
20240702,121600,3271081800,30650,30600,30650,30600,96
20240702,121500,3268141950,30600,30600,30600,30600,15
20240702,121400,3267682950,30600,30600,30600,30600,1
20240702,121300,3267652350,30600,30600,30650,30550,165
20240702,121200,3262603200,30600,30600,30600,30600,44
20240702,121100,3261256800,30600,30600,30600,30600,0
20240702,121000,3261256800,30600,30600,30600,30600,39
20240702,120900,3260063400,30600,30550,30600,30550,116
20240702,120800,3256516300,30600,30550,30600,30550,413
20240702,120700,3243898950,30600,30600,30600,30600,136
20240702,120600,3239737350,30550,30600,30600,30550,121
20240702,120500,3236039500,30600,30600,30600,30600,4
20240702,120400,3235917100,30600,30600,30600,30600,53
20240702,120300,3234295300,30600,30600,30600,30600,58
20240702,120200,3232520500,30600,30600,30600,30600,5
20240702,120100,3232367500,30600,30600,30600,30600,0
20240702,120000,3232367500,30600,30600,30600,30600,104
20240702,115900,3229185100,30600,30600,30600,30600,237
20240702,115800,3221932900,30600,30600,30600,30600,63
20240702,115700,3220005100,30600,30650,30650,30600,130
20240702,115600,3216025150,30600,30600,30600,30600,6
20240702,115500,3215841550,30650,30650,30650,30650,204
20240702,115400,3209588950,30650,30600,30650,30600,166
20240702,115300,3204503100,30600,30600,30600,30600,237
20240702,115200,3197250900,30650,30650,30650,30650,0
20240702,115100,3197250900,30650,30600,30650,30600,235
20240702,115000,3190052300,30650,30650,30650,30650,1392
20240702,114900,3147387500,30700,30700,30700,30700,0
20240702,114800,3147387500,30700,30700,30700,30650,293
20240702,114700,3138392950,30700,30700,30700,30650,83
20240702,114600,3135845000,30700,30650,30700,30650,628
20240702,114500,3116596400,30650,30650,30650,30650,1
20240702,114400,3116565750,30650,30600,30650,30600,66
20240702,114300,3114544200,30600,30650,30650,30600,111
20240702,114200,3111147550,30650,30600,30650,30600,61
20240702,114100,3109280450,30600,30550,30600,30550,28
20240702,114000,3108424150,30600,30600,30600,30600,141
20240702,113900,3104109550,30600,30600,30600,30550,333
20240702,113800,3093920100,30600,30550,30600,30550,145
20240702,113700,3089488350,30550,30550,30550,30550,146
20240702,113600,3085028050,30600,30600,30600,30600,275
20240702,113500,3076613050,30600,30600,30650,30600,37
20240702,113400,3075479150,30650,30650,30650,30650,36
20240702,113300,3074375750,30650,30600,30650,30600,28
20240702,113200,3073517800,30600,30650,30650,30600,84
20240702,113100,3070945200,30650,30650,30650,30650,4
20240702,113000,3070822600,30650,30600,30650,30600,66
20240702,112900,3068802900,30600,30650,30650,30600,100
20240702,112800,3065740800,30650,30600,30650,30600,756
20240702,112700,3042607100,30650,30600,30650,30600,8
20240702,112600,3042362250,30600,30650,30650,30600,62
20240702,112500,3040462950,30650,30650,30650,30650,90
20240702,112400,3037704450,30650,30650,30650,30650,48
20240702,112300,3036233250,30650,30600,30650,30600,136
20240702,112200,3032064900,30650,30600,30700,30600,78
20240702,112100,3029674350,30700,30650,30700,30600,806
20240702,112000,3004976750,30700,30700,30700,30700,344
20240702,111900,2994415950,30700,30700,30700,30700,97
20240702,111800,2991438050,30700,30700,30700,30700,5
20240702,111700,2991284550,30700,30700,30700,30700,330
20240702,111600,2981153550,30750,30700,30750,30700,322
20240702,111500,2971264550,30750,30750,30750,30700,155
20240702,111400,2966505000,30750,30800,30800,30700,656
20240702,111300,2946347150,30800,30800,30800,30800,52
20240702,111200,2944745550,30800,30750,30800,30700,1274
20240702,111100,2905572900,30750,30750,30750,30750,174
20240702,111000,2900222400,30700,30700,30750,30700,184
20240702,110900,2894572900,30750,30700,30750,30700,60
20240702,110800,2892727950,30700,30750,30750,30700,74
20240702,110700,2890455150,30750,30750,30750,30750,18
20240702,110600,2889901650,30750,30750,30800,30700,643
20240702,110500,2870128150,30750,30750,30750,30750,219
20240702,110400,2863393900,30750,30700,30750,30700,746
20240702,110300,2840459400,30700,30800,30800,30650,1538
20240702,110200,2793175000,30750,30750,30800,30700,229
20240702,110100,2786132400,30750,30750,30750,30750,117
20240702,110000,2782534650,30750,30800,30800,30700,806
20240702,105900,2757730500,30750,30700,30750,30700,59
20240702,105800,2755916500,30750,30600,30750,30600,4531
20240702,105700,2616726000,30600,30600,30600,30600,395
20240702,105600,2604639000,30600,30600,30600,30600,0
20240702,105500,2604639000,30600,30600,30600,30600,83
20240702,105400,2602099200,30600,30550,30600,30500,204
20240702,105300,2595873600,30500,30550,30550,30500,13
20240702,105200,2595476500,30550,30550,30550,30550,8
20240702,105100,2595232100,30550,30500,30550,30500,284
20240702,105000,2586562350,30500,30450,30550,30450,253
20240702,104900,2578847500,30450,30450,30450,30450,20
20240702,104800,2578238500,30450,30500,30500,30450,171
20240702,104700,2573025450,30500,30550,30550,30500,633
20240702,104600,2553707200,30550,30550,30550,30550,242
20240702,104500,2546314100,30550,30600,30600,30550,46
20240702,104400,2544906850,30600,30650,30650,30600,560
20240702,104300,2527769700,30650,30650,30650,30650,1
20240702,104200,2527739050,30650,30600,30650,30550,247
20240702,104100,2520186850,30600,30600,30650,30600,696
20240702,104000,2498877050,30650,30650,30650,30650,1
20240702,103900,2498846400,30650,30600,30650,30600,250
20240702,103800,2491196000,30600,30600,30600,30600,583
20240702,103700,2473356200,30600,30650,30650,30600,140
20240702,103600,2469070950,30650,30650,30650,30600,119
20240702,103500,2465428650,30650,30650,30650,30650,29
20240702,103400,2464539800,30700,30700,30700,30550,313
20240702,103300,2454953950,30700,30750,30750,30550,746
20240702,103200,2432119400,30700,30700,30750,30700,896
20240702,103100,2404602150,30700,30650,30750,30650,2434
20240702,103000,2329932550,30600,30600,30650,30600,201
20240702,102900,2323775450,30650,30600,30650,30600,27
20240702,102800,2322949200,30600,30600,30600,30600,141
20240702,102700,2318634600,30600,30550,30650,30550,589
20240702,102600,2300610750,30600,30500,30600,30500,1221
20240702,102500,2263263000,30500,30550,30550,30500,283
20240702,102400,2254617700,30550,30550,30550,30550,362
20240702,102300,2243558600,30550,30500,30550,30500,207
20240702,102200,2237239150,30550,30500,30550,30500,304
20240702,102100,2227959200,30550,30600,30600,30550,119
20240702,102000,2224322900,30550,30550,30600,30550,569
20240702,101900,2206938900,30550,30550,30550,30500,350
20240702,101800,2196246950,30550,30450,30550,30450,2173
20240702,101700,2129980400,30400,30450,30500,30350,815
20240702,101600,2105169350,30400,30350,30400,30300,1387
20240702,101500,2063023350,30300,30300,30300,30300,11
20240702,101400,2062690050,30300,30300,30300,30300,30
20240702,101300,2061781050,30300,30300,30350,30300,36
20240702,101200,2060689600,30300,30300,30300,30300,10
20240702,101100,2060386600,30300,30300,30350,30300,757
20240702,101000,2037449450,30350,30350,30350,30350,125
20240702,100900,2033655700,30350,30350,30350,30350,171
20240702,100800,2028465850,30350,30300,30350,30300,169
20240702,100700,2023341900,30350,30250,30350,30250,185
20240702,100600,2017738850,30350,30350,30350,30350,2
20240702,100500,2017678150,30350,30350,30350,30350,23
20240702,100400,2016980100,30200,30250,30350,30200,868
20240702,100300,1990756950,30300,30350,30350,30300,540
20240702,100200,1974384350,30450,30350,30450,30350,48
20240702,100100,1972927250,30400,30450,30450,30400,298
20240702,100000,1963867950,30400,30350,30400,30350,305
20240702,095900,1954599500,30400,30400,30450,30400,82
20240702,095800,1952105700,30450,30300,30450,30300,205
20240702,095700,1945873900,30300,30250,30300,30200,1348
20240702,095600,1905099450,30250,30200,30250,30200,281
20240702,095500,1896599550,30200,30200,30250,30200,267
20240702,095400,1888533100,30250,30250,30250,30200,21
20240702,095300,1887898000,30250,30250,30250,30250,134
20240702,095200,1883844500,30250,30200,30250,30200,503
20240702,095100,1868653850,30200,30300,30300,30200,753
20240702,095000,1845861500,30250,30250,30300,30250,52
20240702,094900,1844288450,30300,30250,30300,30200,162
20240702,094800,1839394850,30200,30250,30300,30200,523
20240702,094700,1823584000,30250,30250,30250,30250,465
20240702,094600,1809517750,30200,30250,30250,30200,392
20240702,094500,1797668350,30200,30100,30250,30100,358
20240702,094400,1786867050,30100,30250,30250,30100,1707
20240702,094300,1735372050,30250,30350,30350,30250,1079
20240702,094200,1702663800,30350,30400,30400,30350,1704
20240702,094100,1650895800,30400,30450,30450,30400,704
20240702,094000,1629461000,30500,30500,30500,30500,649
20240702,093900,1609666500,30550,30500,30550,30500,353
20240702,093800,1598887450,30500,30450,30500,30450,2362
20240702,093700,1526852950,30450,30450,30500,30450,578
20240702,093600,1509251100,30450,30400,30450,30400,197
20240702,093500,1503253100,30400,30450,30450,30400,210
20240702,093400,1496858650,30450,30400,30450,30400,343
20240702,093300,1486414350,30400,30400,30450,30400,41
20240702,093200,1485166050,30450,30450,30500,30450,294
20240702,093100,1476213700,30450,30400,30450,30400,354
20240702,093000,1465446300,30400,30400,30400,30400,902
20240702,092900,1438025500,30400,30450,30500,30400,134
20240702,092800,1433947050,30500,30500,30500,30450,2682
20240702,092700,1352172650,30550,30550,30600,30550,100
20240702,092600,1349115650,30550,30600,30650,30550,2740
20240702,092500,1265244450,30600,30650,30650,30600,345
20240702,092400,1254670750,30650,30550,30650,30550,327
20240702,092300,1244671000,30550,30550,30600,30550,120
20240702,092200,1241004950,30550,30550,30550,30550,188
20240702,092100,1235261550,30550,30650,30650,30500,93
20240702,092000,1232412550,30550,30550,30650,30550,1145
20240702,091900,1197422750,30550,30500,30700,30500,79
20240702,091800,1195008700,30700,30650,30700,30500,1422
20240702,091700,1151501600,30650,30650,30650,30600,1159
20240702,091600,1115979100,30650,30500,30650,30500,1399
20240702,091500,1073215700,30500,30700,30750,30500,2423
20240702,091400,998949100,30750,30800,30800,30700,1709
20240702,091300,946397800,30800,30800,30850,30750,1834
20240702,091200,889909000,30800,30850,30850,30750,1167
20240702,091100,853953650,30800,30750,30800,30600,4828
20240702,091000,705352450,30750,30650,30750,30550,4530
20240702,090900,566432500,30600,30550,30600,30500,2713
20240702,090800,483521700,30500,30400,30550,30400,3585
20240702,090700,374231100,30400,30350,30400,30300,1030
20240702,090600,342970150,30350,30400,30400,30300,1409
20240702,090500,300173700,30400,30400,30400,30350,849
20240702,090400,274376150,30400,30300,30400,30250,3139
20240702,090300,179122050,30300,30300,30350,30300,844
20240702,090200,153535150,30300,30100,30300,30100,1386
20240702,090100,111619800,30100,30100,30150,30100,277
20240702,090000,103279800,30100,30300,30350,30100,3416