KissMeData/001060/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,183200,7309157900,28050,28050,28050,28050,5205
20230712,183100,7309157900,28050,28050,28050,28050,0
20230712,183000,7309157900,28050,28050,28050,28050,0
20230712,182900,7309157900,28050,28050,28050,28050,0
20230712,182800,7309157900,28050,28050,28050,28050,0
20230712,182700,7309157900,28050,28050,28050,28050,0
20230712,182600,7309157900,28050,28050,28050,28050,0
20230712,182500,7309157900,28050,28050,28050,28050,0
20230712,182400,7309157900,28050,28050,28050,28050,0
20230712,182300,7309157900,28050,28050,28050,28050,0
20230712,182200,7309157900,28050,28050,28050,28050,0
20230712,182100,7309157900,28050,28050,28050,28050,0
20230712,182000,7309157900,28050,28050,28050,28050,0
20230712,181900,7309157900,28050,28050,28050,28050,0
20230712,181800,7309157900,28050,28050,28050,28050,0
20230712,181700,7309157900,28050,28050,28050,28050,0
20230712,181600,7309157900,28050,28050,28050,28050,0
20230712,181500,7309157900,28050,28050,28050,28050,0
20230712,181400,7309157900,28050,28050,28050,28050,0
20230712,181300,7309157900,28050,28050,28050,28050,0
20230712,181200,7309157900,28050,28050,28050,28050,0
20230712,181100,7309157900,28050,28050,28050,28050,0
20230712,181000,7309157900,28050,28050,28050,28050,0
20230712,180900,7309157900,28050,28050,28050,28050,0
20230712,180800,7309157900,28050,28050,28050,28050,0
20230712,180700,7309157900,28050,28050,28050,28050,0
20230712,180600,7309157900,28050,28050,28050,28050,0
20230712,180500,7309157900,28050,28050,28050,28050,0
20230712,180400,7309157900,28050,28050,28050,28050,0
20230712,180300,7309157900,28050,28050,28050,28050,0
20230712,180200,7309157900,28050,28050,28050,28050,5205
20230712,180100,7309157900,28050,28050,28050,28050,0
20230712,180000,7309157900,28050,28050,28050,28050,0
20230712,175900,7309157900,28050,28050,28050,28050,0
20230712,175800,7309157900,28050,28050,28050,28050,0
20230712,175700,7309157900,28050,28050,28050,28050,0
20230712,175600,7309157900,28050,28050,28050,28050,0
20230712,175500,7309157900,28050,28050,28050,28050,0
20230712,175400,7309157900,28050,28050,28050,28050,0
20230712,175300,7309157900,28050,28050,28050,28050,0
20230712,175200,7309157900,28050,28050,28050,28050,0
20230712,175100,7309157900,28050,28050,28050,28050,0
20230712,175000,7309157900,28050,28050,28050,28050,0
20230712,174900,7309157900,28050,28050,28050,28050,0
20230712,174800,7309157900,28050,28050,28050,28050,0
20230712,174700,7309157900,28050,28050,28050,28050,0
20230712,174600,7309157900,28050,28050,28050,28050,0
20230712,174500,7309157900,28050,28050,28050,28050,0
20230712,174400,7309157900,28050,28050,28050,28050,0
20230712,174300,7309157900,28050,28050,28050,28050,0
20230712,174200,7309157900,28050,28050,28050,28050,0
20230712,174100,7309157900,28050,28050,28050,28050,0
20230712,174000,7309157900,28050,28050,28050,28050,0
20230712,173900,7309157900,28050,28050,28050,28050,0
20230712,173800,7309157900,28050,28050,28050,28050,0
20230712,173700,7309157900,28050,28050,28050,28050,0
20230712,173600,7309157900,28050,28050,28050,28050,0
20230712,173500,7309157900,28050,28050,28050,28050,0
20230712,173400,7309157900,28050,28050,28050,28050,0
20230712,173300,7309157900,28050,28050,28050,28050,0
20230712,173200,7309157900,28050,28050,28050,28050,5205
20230712,173100,7309157900,28050,28050,28050,28050,0
20230712,173000,7309157900,28050,28050,28050,28050,0
20230712,172900,7309157900,28050,28050,28050,28050,0
20230712,172800,7309157900,28050,28050,28050,28050,0
20230712,172700,7309157900,28050,28050,28050,28050,0
20230712,172600,7309157900,28050,28050,28050,28050,0
20230712,172500,7309157900,28050,28050,28050,28050,0
20230712,172400,7309157900,28050,28050,28050,28050,0
20230712,172300,7309157900,28050,28050,28050,28050,0
20230712,172200,7309157900,28050,28050,28050,28050,0
20230712,172100,7309157900,28050,28050,28050,28050,0
20230712,172000,7309157900,28050,28050,28050,28050,0
20230712,171900,7309157900,28050,28050,28050,28050,0
20230712,171800,7309157900,28050,28050,28050,28050,0
20230712,171700,7309157900,28050,28050,28050,28050,0
20230712,171600,7309157900,28050,28050,28050,28050,0
20230712,171500,7309157900,28050,28050,28050,28050,0
20230712,171400,7309157900,28050,28050,28050,28050,0
20230712,171300,7309157900,28050,28050,28050,28050,0
20230712,171200,7309157900,28050,28050,28050,28050,0
20230712,171100,7309157900,28050,28050,28050,28050,0
20230712,171000,7309157900,28050,28050,28050,28050,0
20230712,170900,7309157900,28050,28050,28050,28050,0
20230712,170800,7309157900,28050,28050,28050,28050,0
20230712,170700,7309157900,28050,28050,28050,28050,0
20230712,170600,7309157900,28050,28050,28050,28050,0
20230712,170500,7309157900,28050,28050,28050,28050,0
20230712,170400,7309157900,28050,28050,28050,28050,0
20230712,170300,7309157900,28050,28050,28050,28050,0
20230712,170200,7309157900,28050,28050,28050,28050,5205
20230712,170100,7309157900,28050,28050,28050,28050,0
20230712,170000,7309157900,28050,28050,28050,28050,0
20230712,165900,7309157900,28050,28050,28050,28050,0
20230712,165800,7309157900,28050,28050,28050,28050,0
20230712,165700,7309157900,28050,28050,28050,28050,0
20230712,165600,7309157900,28050,28050,28050,28050,0
20230712,165500,7309157900,28050,28050,28050,28050,0
20230712,165400,7309157900,28050,28050,28050,28050,0
20230712,165300,7309157900,28050,28050,28050,28050,0
20230712,165200,7309157900,28050,28050,28050,28050,0
20230712,165100,7309157900,28050,28050,28050,28050,0
20230712,165000,7309157900,28050,28050,28050,28050,0
20230712,164900,7309157900,28050,28050,28050,28050,0
20230712,164800,7309157900,28050,28050,28050,28050,0
20230712,164700,7309157900,28050,28050,28050,28050,0
20230712,164600,7309157900,28050,28050,28050,28050,0
20230712,164500,7309157900,28050,28050,28050,28050,0
20230712,164400,7309157900,28050,28050,28050,28050,0
20230712,164300,7309157900,28050,28050,28050,28050,0
20230712,164200,7309157900,28050,28050,28050,28050,0
20230712,164100,7309157900,28050,28050,28050,28050,0
20230712,164000,7309157900,28050,28050,28050,28050,0
20230712,163900,7309157900,28050,28050,28050,28050,0
20230712,163800,7309157900,28050,28050,28050,28050,0
20230712,163700,7309157900,28050,28050,28050,28050,0
20230712,163600,7309157900,28050,28050,28050,28050,0
20230712,163500,7309157900,28050,28050,28050,28050,0
20230712,163400,7309157900,28050,28050,28050,28050,0
20230712,163300,7309157900,28050,28050,28050,28050,0
20230712,163200,7309157900,28050,28050,28050,28050,5205
20230712,163100,7309157900,28050,28050,28050,28050,0
20230712,163000,7309157900,28050,28050,28050,28050,0
20230712,162900,7309157900,28050,28050,28050,28050,0
20230712,162800,7309157900,28050,28050,28050,28050,0
20230712,162700,7309157900,28050,28050,28050,28050,0
20230712,162600,7309157900,28050,28050,28050,28050,0
20230712,162500,7309157900,28050,28050,28050,28050,0
20230712,162400,7309157900,28050,28050,28050,28050,0
20230712,162300,7309157900,28050,28050,28050,28050,0
20230712,162200,7309157900,28050,28050,28050,28050,0
20230712,162100,7309157900,28050,28050,28050,28050,0
20230712,162000,7309157900,28050,28050,28050,28050,0
20230712,161900,7309157900,28050,28050,28050,28050,0
20230712,161800,7309157900,28050,28050,28050,28050,0
20230712,161700,7309157900,28050,28050,28050,28050,0
20230712,161600,7309157900,28050,28050,28050,28050,0
20230712,161500,7309157900,28050,28050,28050,28050,0
20230712,161400,7309157900,28050,28050,28050,28050,0
20230712,161300,7309157900,28050,28050,28050,28050,0
20230712,161200,7309157900,28050,28050,28050,28050,0
20230712,161100,7309157900,28050,28050,28050,28050,0
20230712,161000,7309157900,28050,28050,28050,28050,0
20230712,160900,7309157900,28050,28050,28050,28050,0
20230712,160800,7309157900,28050,28050,28050,28050,0
20230712,160700,7309157900,28050,28050,28050,28050,0
20230712,160600,7309157900,28050,28050,28050,28050,0
20230712,160500,7309157900,28050,28050,28050,28050,0
20230712,160400,7309157900,28050,28050,28050,28050,0
20230712,160300,7309157900,28050,28050,28050,28050,0
20230712,160200,7309157900,28050,28050,28050,28050,5205
20230712,160100,7309157900,28050,28050,28050,28050,0
20230712,160000,7309157900,28050,28050,28050,28050,0
20230712,155900,7309157900,28050,28050,28050,28050,0
20230712,155800,7309157900,28050,28050,28050,28050,0
20230712,155700,7309157900,28050,28050,28050,28050,0
20230712,155600,7309157900,28050,28050,28050,28050,0
20230712,155500,7309157900,28050,28050,28050,28050,0
20230712,155400,7309157900,28050,28050,28050,28050,0
20230712,155300,7309157900,28050,28050,28050,28050,0
20230712,155200,7309157900,28050,28050,28050,28050,0
20230712,155100,7309157900,28050,28050,28050,28050,0
20230712,155000,7309157900,28050,28050,28050,28050,0
20230712,154900,7309157900,28050,28050,28050,28050,0
20230712,154800,7309157900,28050,28050,28050,28050,0
20230712,154700,7309157900,28050,28050,28050,28050,0
20230712,154600,7309157900,28050,28050,28050,28050,0
20230712,154500,7309157900,28050,28050,28050,28050,0
20230712,154400,7309157900,28050,28050,28050,28050,0
20230712,154300,7309157900,28050,28050,28050,28050,0
20230712,154200,7309157900,28050,28050,28050,28050,0
20230712,154100,7309157900,28050,28050,28050,28050,0
20230712,154000,7309157900,28050,28050,28050,28050,0
20230712,153900,7309157900,28050,28050,28050,28050,0
20230712,153800,7309157900,28050,28050,28050,28050,0
20230712,153700,7309157900,28050,28050,28050,28050,0
20230712,153600,7309157900,28050,28050,28050,28050,0
20230712,153500,7309157900,28050,28050,28050,28050,0
20230712,153400,7309157900,28050,28050,28050,28050,0
20230712,153300,7309157900,28050,28050,28050,28050,0
20230712,153200,7309157900,28050,28050,28050,28050,5205
20230712,153100,7309157900,28050,28050,28050,28050,0
20230712,153000,7309157900,28050,28050,28050,28050,5205
20230712,152900,7163157650,28200,28200,28200,28200,0
20230712,152800,7163157650,28200,28200,28200,28200,0
20230712,152700,7163157650,28200,28200,28200,28200,0
20230712,152600,7163157650,28200,28200,28200,28200,0
20230712,152500,7163157650,28200,28200,28200,28200,0
20230712,152400,7163157650,28200,28200,28200,28200,0
20230712,152300,7163157650,28200,28200,28200,28200,0
20230712,152200,7163157650,28200,28200,28200,28200,0
20230712,152100,7163157650,28200,28200,28200,28200,0
20230712,152000,7163157650,28200,28200,28200,28200,0
20230712,151900,7163157650,28200,28200,28250,28150,576
20230712,151800,7146920350,28250,28200,28250,28150,5823
20230712,151700,6982718000,28200,28200,28200,28150,332
20230712,151600,6973361050,28200,28200,28250,28150,1205
20230712,151500,6939351150,28200,28150,28250,28150,2659
20230712,151400,6864362400,28200,28200,28200,28150,246
20230712,151300,6857433700,28200,28250,28250,28200,753
20230712,151200,6836190250,28250,28250,28250,28200,2340
20230712,151100,6770116750,28250,28200,28250,28200,560
20230712,151000,6754318150,28250,28150,28250,28100,7620
20230712,150900,6539319500,28150,28150,28200,28100,1354
20230712,150800,6501178300,28150,28150,28200,28100,1737
20230712,150700,6452310800,28150,28050,28150,28050,4165
20230712,150600,6335279900,28050,28050,28100,28000,991
20230712,150500,6307466300,28050,28050,28100,28050,496
20230712,150400,6293552900,28050,28050,28100,28000,1249
20230712,150300,6258475000,28100,27950,28100,27950,4396
20230712,150200,6135337250,28000,27950,28000,27950,115
20230712,150100,6132122800,28000,28000,28000,27950,139
20230712,150000,6128236400,27950,27950,28000,27950,39
20230712,145900,6127146050,28000,28000,28000,28000,96
20230712,145800,6124458050,28000,27950,28000,27950,695
20230712,145700,6105012900,28000,27950,28000,27950,111
20230712,145600,6101908950,27950,27950,28000,27950,1207
20230712,145500,6068173150,27950,27950,27950,27950,251
20230712,145400,6061157700,27950,27950,27950,27900,508
20230712,145300,6046967550,27900,27900,27950,27900,95
20230712,145200,6044316950,27950,27900,27950,27900,15
20230712,145100,6043897950,27950,27850,27950,27850,2866
20230712,145000,5963943850,27800,27850,27850,27800,144
20230712,144900,5959933950,27900,27850,27900,27850,665
20230712,144800,5941382400,27900,27850,27900,27850,565
20230712,144700,5925647050,27850,27850,27850,27800,223
20230712,144600,5919436950,27850,27800,27850,27800,1293
20230712,144500,5883441550,27800,27900,27900,27800,290
20230712,144400,5875364400,27900,27900,27900,27850,1182
20230712,144300,5842394050,27900,27850,27900,27850,190
20230712,144200,5837099950,27900,27850,27900,27850,24
20230712,144100,5836431050,27900,27850,27900,27850,213
20230712,144000,5830498850,27850,27850,27850,27850,4
20230712,143900,5830387450,27900,27900,27900,27900,34
20230712,143800,5829438850,27900,27850,27900,27850,8
20230712,143700,5829215700,27850,27900,27900,27850,122
20230712,143600,5825813000,27900,27850,27900,27850,383
20230712,143500,5815146400,27850,27850,27850,27850,22
20230712,143400,5814533700,27800,27850,27850,27800,15
20230712,143300,5814116100,27800,27850,27850,27800,51
20230712,143200,5812698250,27800,27800,27850,27800,18
20230712,143100,5812197800,27800,27800,27800,27800,0
20230712,143000,5812197800,27800,27850,27850,27800,37
20230712,142900,5811169100,27800,27800,27800,27800,476
20230712,142800,5797936300,27800,27800,27800,27800,168
20230712,142700,5793265900,27800,27850,27850,27800,339
20230712,142600,5783835650,27750,27850,27850,27750,520
20230712,142500,5769390250,27900,27850,27900,27850,564
20230712,142400,5753679450,27850,27850,27850,27850,17
20230712,142300,5753206000,27850,27900,27900,27850,107
20230712,142200,5750220900,27900,27950,27950,27900,126
20230712,142100,5746700050,27950,27900,27950,27900,684
20230712,142000,5727613950,27900,27850,27900,27850,603
20230712,141900,5710795400,27800,27800,27800,27800,130
20230712,141800,5707181400,27800,27800,27800,27800,10
20230712,141700,5706903400,27800,27750,27800,27750,126
20230712,141600,5703401300,27750,27850,27850,27750,197
20230712,141500,5697933550,27850,27850,27900,27850,1565
20230712,141400,5654348250,27850,27850,27900,27750,934
20230712,141300,5628379750,27900,27850,27900,27850,260
20230712,141200,5621138700,27800,27800,27800,27800,98
20230712,141100,5618414300,27800,27800,27800,27800,143
20230712,141000,5614438900,27850,27850,27850,27850,3
20230712,140900,5614355350,27850,27850,27850,27850,196
20230712,140800,5608896750,27900,27850,27900,27850,92
20230712,140700,5606334450,27850,27800,27850,27750,1157
20230712,140600,5574117100,27800,27800,27850,27800,122
20230712,140500,5570725450,27800,27750,27800,27750,2139
20230712,140400,5511327100,27750,27700,27750,27650,127
20230712,140300,5507809650,27750,27700,27750,27700,22
20230712,140200,5507200200,27700,27700,27750,27650,196
20230712,140100,5501771450,27700,27700,27700,27650,25
20230712,140000,5501079350,27750,27700,27750,27700,69
20230712,135900,5499165600,27750,27700,27750,27700,98
20230712,135800,5496449850,27750,27700,27750,27700,383
20230712,135700,5485840600,27700,27650,27700,27650,16
20230712,135600,5485398150,27650,27750,27750,27550,1296
20230712,135500,5449627350,27700,27700,27700,27700,75
20230712,135400,5447549850,27700,27700,27700,27700,13
20230712,135300,5447189750,27750,27700,27750,27700,3
20230712,135200,5447106600,27700,27750,27750,27700,244
20230712,135100,5440347700,27700,27700,27700,27700,13
20230712,135000,5439987600,27750,27650,27750,27650,486
20230712,134900,5426517950,27600,27600,27600,27600,15
20230712,134800,5426103950,27650,27700,27700,27600,215
20230712,134700,5420158900,27700,27650,27700,27650,21
20230712,134600,5419577700,27650,27650,27650,27550,112
20230712,134500,5416488200,27700,27650,27700,27650,52
20230712,134400,5415047850,27700,27700,27700,27600,31
20230712,134300,5414190400,27700,27650,27700,27650,13
20230712,134200,5413830900,27650,27650,27650,27600,214
20230712,134100,5407924150,27700,27700,27700,27700,142
20230712,134000,5403990750,27700,27700,27700,27700,1
20230712,133900,5403963050,27500,27550,27550,27500,1510
20230712,133800,5362432900,27650,27600,27650,27450,1516
20230712,133700,5320732750,27700,27450,27700,27450,558
20230712,133600,5305413150,27450,27650,27700,27450,2529
20230712,133500,5235782900,27650,27650,27650,27650,135
20230712,133400,5232050150,27650,27650,27650,27650,6
20230712,133300,5231884250,27650,27700,27700,27650,140
20230712,133200,5228010300,27750,27750,27750,27750,30
20230712,133100,5227177800,27750,27800,27800,27750,62
20230712,133000,5225454800,27800,27800,27800,27800,1
20230712,132900,5225427000,27750,27750,27750,27750,158
20230712,132800,5221042500,27700,27650,27700,27650,159
20230712,132700,5216638450,27700,27700,27700,27700,0
20230712,132600,5216638450,27700,27700,27700,27700,14
20230712,132500,5216250650,27600,27600,27600,27600,4
20230712,132400,5216140250,27600,27750,27750,27600,839
20230712,132300,5192945250,27650,27700,27700,27650,110
20230712,132200,5189899300,27700,27700,27700,27700,3
20230712,132100,5189816200,27750,27750,27800,27750,912
20230712,132000,5164488750,27800,27800,27800,27800,11
20230712,131900,5164182950,27800,27750,27800,27750,133
20230712,131800,5160491700,27800,27800,27800,27800,136
20230712,131700,5156710900,27800,27800,27800,27800,18
20230712,131600,5156210500,27750,27800,27800,27750,157
20230712,131500,5151846100,27800,27850,27850,27800,532
20230712,131400,5137050650,27850,27800,27850,27800,267
20230712,131300,5129615650,27800,27800,27800,27800,208
20230712,131200,5123833250,27850,27800,27850,27800,290
20230712,131100,5115770250,27750,27750,27750,27750,1
20230712,131000,5115742500,27750,27750,27750,27750,149
20230712,130900,5111607750,27700,27850,27850,27700,1763
20230712,130800,5062665400,27850,27800,27850,27800,1325
20230712,130700,5025791100,27750,27750,27750,27750,45
20230712,130600,5024542350,27750,27750,27800,27750,61
20230712,130500,5022847100,27800,27800,27800,27800,179
20230712,130400,5017870900,27800,27750,27800,27750,66
20230712,130300,5016036850,27750,27750,27800,27750,99
20230712,130200,5013287650,27800,27800,27800,27800,295
20230712,130100,5005086650,27800,27800,27800,27800,71
20230712,130000,5003112850,27800,27800,27800,27750,51
20230712,125900,5001695100,27750,27750,27750,27750,4
20230712,125800,5001584100,27800,27800,27800,27800,218
20230712,125700,4995523700,27800,27750,27800,27750,181
20230712,125600,4990495750,27700,27750,27750,27700,4
20230712,125500,4990384900,27800,27800,27800,27800,4
20230712,125400,4990273700,27800,27800,27850,27800,2475
20230712,125300,4921466250,27800,27800,27800,27800,59
20230712,125200,4919826050,27800,27850,27850,27800,60
20230712,125100,4918156050,27850,27800,27850,27800,1094
20230712,125000,4887713250,27800,27750,27800,27700,1179
20230712,124900,4855026200,27750,27750,27750,27750,100
20230712,124800,4852251200,27750,27700,27750,27700,55
20230712,124700,4850727450,27800,27700,27800,27700,1634
20230712,124600,4805327050,27700,27650,27700,27650,3366
20230712,124500,4712225300,27650,27650,27650,27650,32
20230712,124400,4711340500,27650,27650,27650,27650,152
20230712,124300,4707137700,27600,27650,27650,27600,10
20230712,124200,4706861450,27650,27650,27650,27650,458
20230712,124100,4694197750,27650,27600,27650,27600,45
20230712,124000,4692953750,27650,27650,27650,27650,1
20230712,123900,4692926100,27600,27600,27600,27600,392
20230712,123800,4682106900,27600,27600,27600,27600,0
20230712,123700,4682106900,27600,27600,27600,27550,6
20230712,123600,4681941500,27550,27550,27550,27550,4
20230712,123500,4681831300,27600,27600,27600,27600,0
20230712,123400,4681831300,27600,27600,27600,27600,0
20230712,123300,4681831300,27600,27600,27650,27550,556
20230712,123200,4666502050,27650,27650,27650,27650,0
20230712,123100,4666502050,27650,27650,27650,27650,0
20230712,123000,4666502050,27650,27550,27650,27550,21
20230712,122900,4665923400,27550,27650,27650,27550,101
20230712,122800,4663139050,27600,27650,27650,27600,1229
20230712,122700,4629202650,27650,27650,27700,27650,211
20230712,122600,4623368450,27650,27700,27700,27650,33
20230712,122500,4622454500,27700,27650,27700,27650,80
20230712,122400,4620242450,27700,27700,27700,27700,0
20230712,122300,4620242450,27700,27700,27700,27650,583
20230712,122200,4604093500,27700,27700,27700,27700,29
20230712,122100,4603290200,27650,27650,27650,27650,104
20230712,122000,4600414600,27650,27600,27650,27600,76
20230712,121900,4598313400,27650,27650,27650,27650,55
20230712,121800,4596792650,27650,27650,27650,27650,45
20230712,121700,4595548400,27600,27600,27600,27600,3
20230712,121600,4595465600,27650,27650,27650,27650,18
20230712,121500,4594967900,27650,27600,27650,27600,120
20230712,121400,4591654150,27600,27600,27600,27600,0
20230712,121300,4591654150,27600,27600,27600,27600,54
20230712,121200,4590163750,27650,27650,27650,27650,10
20230712,121100,4589887250,27650,27600,27650,27600,128
20230712,121000,4586354400,27600,27500,27600,27500,171
20230712,120900,4581648850,27500,27550,27550,27500,81
20230712,120800,4579419100,27550,27550,27550,27550,96
20230712,120700,4576774300,27500,27500,27500,27500,0
20230712,120600,4576774300,27500,27550,27550,27500,791
20230712,120500,4555011000,27600,27600,27600,27600,159
20230712,120400,4550622600,27600,27600,27600,27600,23
20230712,120300,4549987800,27600,27600,27600,27600,42
20230712,120200,4548828600,27500,27500,27500,27500,46
20230712,120100,4547563600,27500,27600,27600,27500,724
20230712,120000,4527636000,27550,27550,27550,27550,4
20230712,115900,4527525800,27600,27600,27600,27600,1
20230712,115800,4527498200,27550,27550,27550,27550,0
20230712,115700,4527498200,27550,27550,27550,27550,27
20230712,115600,4526754350,27550,27550,27550,27550,0
20230712,115500,4526754350,27550,27550,27550,27550,20
20230712,115400,4526203350,27550,27600,27600,27550,5
20230712,115300,4526065550,27600,27600,27600,27600,113
20230712,115200,4522946750,27600,27600,27600,27600,5
20230712,115100,4522808750,27600,27650,27650,27600,5
20230712,115000,4522670700,27650,27650,27650,27650,103
20230712,114900,4519822750,27650,27650,27650,27650,16
20230712,114800,4519380350,27650,27600,27650,27600,3
20230712,114700,4519297500,27600,27550,27600,27550,16
20230712,114600,4518856050,27550,27500,27550,27500,60
20230712,114500,4517203200,27550,27550,27550,27500,301
20230712,114400,4508925050,27700,27700,27700,27550,112
20230712,114300,4505833750,27700,27700,27700,27550,43
20230712,114200,4504642800,27700,27600,27700,27600,774
20230712,114100,4483231200,27600,27550,27600,27550,159
20230712,114000,4478849400,27500,27500,27500,27500,60
20230712,113900,4477199400,27500,27450,27550,27450,1513
20230712,113800,4435564300,27450,27500,27500,27450,43
20230712,113700,4434382950,27500,27450,27550,27350,787
20230712,113600,4412841550,27500,27550,27550,27500,12
20230712,113500,4412511150,27500,27500,27500,27500,346
20230712,113400,4402996150,27500,27400,27500,27400,103
20230712,113300,4400168300,27400,27350,27400,27300,1918
20230712,113200,4347774750,27350,27350,27500,27350,525
20230712,113100,4333365800,27450,27400,27450,27350,214
20230712,113000,4327505500,27400,27350,27400,27350,227
20230712,112900,4321291850,27550,27500,27600,27300,3087
20230712,112800,4236813850,27550,27450,27550,27450,11
20230712,112700,4236511600,27400,27600,27600,27400,1017
20230712,112600,4208641350,27600,27550,27650,27550,3530
20230712,112500,4111044300,27650,27650,27650,27650,10
20230712,112400,4110767800,27650,27500,27650,27400,2810
20230712,112300,4033626350,27500,27600,27650,27500,202
20230712,112200,4028055000,27600,27500,27600,27450,115
20230712,112100,4024890200,27500,27500,27500,27450,205
20230712,112000,4019252900,27450,27400,27500,27400,1020
20230712,111900,3991288500,27350,27600,27650,27350,292
20230712,111800,3983265400,27650,27600,27650,27300,12495
20230712,111700,3640370300,27600,27650,27650,27600,369
20230712,111600,3630183900,27650,27700,27700,27650,346
20230712,111500,3620616450,27700,27650,27700,27650,11
20230712,111400,3620312250,27700,27800,27800,27700,79
20230712,111300,3618121850,27800,27650,27850,27650,108
20230712,111200,3615120550,27650,27550,27650,27550,410
20230712,111100,3603822150,27500,27550,27650,27500,515
20230712,111000,3589633850,27650,27600,27650,27500,2339
20230712,110900,3525192400,27550,27650,27650,27550,3028
20230712,110800,3441623350,27700,27650,27700,27650,25
20230712,110700,3440932050,27700,27700,27700,27700,396
20230712,110600,3429962850,27700,27700,27750,27650,2689
20230712,110500,3355528100,27700,27750,27800,27700,1346
20230712,110400,3318204150,27800,27800,27850,27800,1052
20230712,110300,3288956450,27850,27850,27850,27850,823
20230712,110200,3266035900,27900,27900,27900,27850,35
20230712,110100,3265060350,27950,27950,27950,27950,8
20230712,110000,3264836750,27950,27950,27950,27850,10
20230712,105900,3264558050,28000,27850,28000,27850,109
20230712,105800,3261506200,28000,28000,28000,27950,125
20230712,105700,3258006400,28000,27850,28000,27850,23
20230712,105600,3257365700,28000,28000,28000,27900,492
20230712,105500,3243619650,28000,28100,28150,27900,2644
20230712,105400,3169674550,28100,28000,28100,28000,4487
20230712,105300,3043619800,28050,28050,28050,28000,134
20230712,105200,3039867000,27950,27950,28050,27950,642
20230712,105100,3021896350,28000,28000,28050,27950,254
20230712,105000,3014782750,28000,27950,28050,27950,176
20230712,104900,3009858250,28050,28050,28050,28000,1300
20230712,104800,2973441850,28100,28050,28100,28000,446
20230712,104700,2960937100,28050,28050,28050,28050,8
20230712,104600,2960712700,28050,28050,28050,28050,187
20230712,104500,2955467350,28100,28000,28150,28000,1242
20230712,104400,2920591400,28000,28000,28050,27950,1471
20230712,104300,2879438400,28050,28050,28100,28050,1201
20230712,104200,2845750250,28050,28050,28100,28050,94
20230712,104100,2843113500,28100,28100,28150,28100,198
20230712,104000,2837548650,28100,28100,28150,28000,1742
20230712,103900,2788608750,28100,28050,28100,28050,1563
20230712,103800,2744688800,28050,28050,28050,28050,86
20230712,103700,2742276500,28050,28100,28100,28000,454
20230712,103600,2729535100,28000,28000,28150,28000,3655
20230712,103500,2627087200,28000,28050,28100,27900,2054
20230712,103400,2569534200,28000,28050,28100,28000,896
20230712,103300,2544380850,28100,28000,28100,27950,5533
20230712,103200,2389141150,27950,27950,28050,27950,8431
20230712,103100,2153086800,28000,28000,28000,27950,177
20230712,103000,2148130850,28000,27950,28000,27950,509
20230712,102900,2133898450,28000,27950,28000,27950,146
20230712,102800,2129812750,27950,27800,27950,27800,3736
20230712,102700,2025495400,27850,27800,27850,27800,107
20230712,102600,2022517850,27800,27800,27800,27750,105
20230712,102500,2019599050,27800,27800,27800,27800,43
20230712,102400,2018403650,27900,27700,27900,27700,1851
20230712,102300,1966879450,27600,27600,27600,27600,15
20230712,102200,1966465450,27650,27650,27650,27650,150
20230712,102100,1962317950,27650,27650,27650,27600,1065
20230712,102000,1932920150,27700,27600,27700,27600,52
20230712,101900,1931482050,27600,27700,27700,27600,330
20230712,101800,1922355600,27700,27750,27750,27700,377
20230712,101700,1911909650,27750,27750,27750,27700,287
20230712,101600,1903945500,27700,27700,27800,27700,666
20230712,101500,1885438050,27700,27700,27750,27700,83
20230712,101400,1883138900,27750,27750,27750,27700,178
20230712,101300,1878204400,27750,27800,27800,27700,29
20230712,101200,1877399500,27800,27800,27800,27700,61
20230712,101100,1875705500,27800,27850,27850,27800,643
20230712,101000,1857819850,27800,27800,27850,27800,178
20230712,100900,1852870900,27800,27900,27900,27800,214
20230712,100800,1846908800,27850,27900,27900,27850,268
20230712,100700,1839439100,27900,27850,27900,27850,2111
20230712,100600,1780591950,27850,27850,27850,27800,123
20230712,100500,1777172350,27850,27800,27850,27750,353
20230712,100400,1767352350,27800,27800,27800,27800,97
20230712,100300,1764655750,27800,27700,27800,27700,5
20230712,100200,1764517050,27700,27750,27750,27700,671
20230712,100100,1745920300,27700,27750,27800,27700,1583
20230712,100000,1702001950,27750,27700,27750,27700,318
20230712,095900,1693183150,27700,27700,27700,27700,315
20230712,095800,1684457650,27600,27650,27700,27600,756
20230712,095700,1663572450,27650,27650,27650,27650,6
20230712,095600,1663406550,27650,27650,27650,27650,4
20230712,095500,1663295950,27700,27700,27700,27700,18
20230712,095400,1662797350,27700,27700,27700,27700,298
20230712,095300,1654542750,27700,27650,27700,27600,367
20230712,095200,1644383450,27700,27700,27700,27700,139
20230712,095100,1640533150,27700,27700,27700,27650,427
20230712,095000,1628710250,27700,27500,27700,27500,389
20230712,094900,1617965850,27500,27550,27550,27500,45
20230712,094800,1616726150,27550,27600,27600,27550,479
20230712,094700,1603529550,27600,27550,27600,27550,8
20230712,094600,1603309000,27650,27650,27650,27600,248
20230712,094500,1596463900,27650,27650,27650,27600,17
20230712,094400,1595994350,27700,27600,27700,27600,115
20230712,094300,1592814700,27650,27700,27750,27650,343
20230712,094200,1583313600,27700,27650,27700,27650,130
20230712,094100,1579718350,27600,27550,27600,27500,265
20230712,094000,1572409500,27550,27550,27600,27550,223
20230712,093900,1566265500,27550,27550,27550,27500,110
20230712,093800,1563240100,27550,27500,27550,27450,1544
20230712,093700,1520775550,27450,27550,27550,27450,1152
20230712,093600,1489123500,27550,27650,27650,27500,746
20230712,093500,1468580100,27600,27700,27700,27550,595
20230712,093400,1452175650,27750,27900,27900,27700,1630
20230712,093300,1406974800,27800,27850,27900,27800,981
20230712,093200,1379662250,27750,27800,27900,27750,1187
20230712,093100,1346625600,27850,27850,27850,27800,710
20230712,093000,1326862800,27850,27800,27850,27800,1391
20230712,092900,1288138350,27800,27600,27800,27600,2395
20230712,092800,1221655550,27600,27650,27650,27400,1715
20230712,092700,1174479950,27650,27450,27650,27400,2153
20230712,092600,1115263900,27500,27500,27500,27450,210
20230712,092500,1109497650,27500,27500,27500,27450,536
20230712,092400,1094758200,27500,27500,27500,27450,31
20230712,092300,1093906950,27450,27450,27500,27450,221
20230712,092200,1087840150,27450,27450,27500,27400,897
20230712,092100,1063233650,27500,27550,27550,27450,101
20230712,092000,1060455650,27400,27600,27600,27400,1006
20230712,091900,1032876100,27450,27500,27600,27450,1304
20230712,091800,997040400,27450,27550,27650,27450,1994
20230712,091700,942109050,27550,27500,27600,27400,1701
20230712,091600,895436300,27500,27700,27700,27500,2647
20230712,091500,822363950,27650,27700,27700,27650,576
20230712,091400,806411050,27650,27700,27750,27650,1219
20230712,091300,772646350,27650,27700,27750,27650,1045
20230712,091200,743701150,27750,27750,27800,27750,699
20230712,091100,724303200,27850,27800,27900,27700,3853
20230712,091000,617170400,27950,27750,28050,27700,7790
20230712,090900,399824300,27750,27600,27750,27600,1061
20230712,090800,370466650,27600,27450,27600,27250,2132
20230712,090700,312001250,27400,27450,27450,27300,387
20230712,090600,301411350,27450,27300,27450,27250,1535
20230712,090500,259549150,27350,27500,27500,27350,730
20230712,090400,239517550,27550,27400,27550,27400,2130
20230712,090300,180998100,27400,27450,27450,27350,595
20230712,090200,164717150,27350,27500,27550,27350,852
20230712,090100,141323050,27400,27450,27550,27300,2787
20230712,090000,64917750,27400,27450,27550,27400,2366