KissMeData/001060/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,183200,25077724800,37900,37900,37900,37900,8759
20230724,183100,25077724800,37900,37900,37900,37900,0
20230724,183000,25077724800,37900,37900,37900,37900,0
20230724,182900,25077724800,37900,37900,37900,37900,0
20230724,182800,25077724800,37900,37900,37900,37900,0
20230724,182700,25077724800,37900,37900,37900,37900,0
20230724,182600,25077724800,37900,37900,37900,37900,0
20230724,182500,25077724800,37900,37900,37900,37900,0
20230724,182400,25077724800,37900,37900,37900,37900,0
20230724,182300,25077724800,37900,37900,37900,37900,0
20230724,182200,25077724800,37900,37900,37900,37900,0
20230724,182100,25077724800,37900,37900,37900,37900,0
20230724,182000,25077724800,37900,37900,37900,37900,0
20230724,181900,25077724800,37900,37900,37900,37900,0
20230724,181800,25077724800,37900,37900,37900,37900,0
20230724,181700,25077724800,37900,37900,37900,37900,0
20230724,181600,25077724800,37900,37900,37900,37900,0
20230724,181500,25077724800,37900,37900,37900,37900,0
20230724,181400,25077724800,37900,37900,37900,37900,0
20230724,181300,25077724800,37900,37900,37900,37900,0
20230724,181200,25077724800,37900,37900,37900,37900,0
20230724,181100,25077724800,37900,37900,37900,37900,0
20230724,181000,25077724800,37900,37900,37900,37900,0
20230724,180900,25077724800,37900,37900,37900,37900,0
20230724,180800,25077724800,37900,37900,37900,37900,0
20230724,180700,25077724800,37900,37900,37900,37900,0
20230724,180600,25077724800,37900,37900,37900,37900,0
20230724,180500,25077724800,37900,37900,37900,37900,0
20230724,180400,25077724800,37900,37900,37900,37900,0
20230724,180300,25077724800,37900,37900,37900,37900,0
20230724,180200,25077724800,37900,37900,37900,37900,8759
20230724,180100,25077724800,37900,37900,37900,37900,0
20230724,180000,25077724800,37900,37900,37900,37900,0
20230724,175900,25077724800,37900,37900,37900,37900,0
20230724,175800,25077724800,37900,37900,37900,37900,0
20230724,175700,25077724800,37900,37900,37900,37900,0
20230724,175600,25077724800,37900,37900,37900,37900,0
20230724,175500,25077724800,37900,37900,37900,37900,0
20230724,175400,25077724800,37900,37900,37900,37900,0
20230724,175300,25077724800,37900,37900,37900,37900,0
20230724,175200,25077724800,37900,37900,37900,37900,0
20230724,175100,25077724800,37900,37900,37900,37900,0
20230724,175000,25077724800,37900,37900,37900,37900,0
20230724,174900,25077724800,37900,37900,37900,37900,0
20230724,174800,25077724800,37900,37900,37900,37900,0
20230724,174700,25077724800,37900,37900,37900,37900,0
20230724,174600,25077724800,37900,37900,37900,37900,0
20230724,174500,25077724800,37900,37900,37900,37900,0
20230724,174400,25077724800,37900,37900,37900,37900,0
20230724,174300,25077724800,37900,37900,37900,37900,0
20230724,174200,25077724800,37900,37900,37900,37900,0
20230724,174100,25077724800,37900,37900,37900,37900,0
20230724,174000,25077724800,37900,37900,37900,37900,0
20230724,173900,25077724800,37900,37900,37900,37900,0
20230724,173800,25077724800,37900,37900,37900,37900,0
20230724,173700,25077724800,37900,37900,37900,37900,0
20230724,173600,25077724800,37900,37900,37900,37900,0
20230724,173500,25077724800,37900,37900,37900,37900,0
20230724,173400,25077724800,37900,37900,37900,37900,0
20230724,173300,25077724800,37900,37900,37900,37900,0
20230724,173200,25077724800,37900,37900,37900,37900,8759
20230724,173100,25077724800,37900,37900,37900,37900,0
20230724,173000,25077724800,37900,37900,37900,37900,0
20230724,172900,25077724800,37900,37900,37900,37900,0
20230724,172800,25077724800,37900,37900,37900,37900,0
20230724,172700,25077724800,37900,37900,37900,37900,0
20230724,172600,25077724800,37900,37900,37900,37900,0
20230724,172500,25077724800,37900,37900,37900,37900,0
20230724,172400,25077724800,37900,37900,37900,37900,0
20230724,172300,25077724800,37900,37900,37900,37900,0
20230724,172200,25077724800,37900,37900,37900,37900,0
20230724,172100,25077724800,37900,37900,37900,37900,0
20230724,172000,25077724800,37900,37900,37900,37900,0
20230724,171900,25077724800,37900,37900,37900,37900,0
20230724,171800,25077724800,37900,37900,37900,37900,0
20230724,171700,25077724800,37900,37900,37900,37900,0
20230724,171600,25077724800,37900,37900,37900,37900,0
20230724,171500,25077724800,37900,37900,37900,37900,0
20230724,171400,25077724800,37900,37900,37900,37900,0
20230724,171300,25077724800,37900,37900,37900,37900,0
20230724,171200,25077724800,37900,37900,37900,37900,0
20230724,171100,25077724800,37900,37900,37900,37900,0
20230724,171000,25077724800,37900,37900,37900,37900,0
20230724,170900,25077724800,37900,37900,37900,37900,0
20230724,170800,25077724800,37900,37900,37900,37900,0
20230724,170700,25077724800,37900,37900,37900,37900,0
20230724,170600,25077724800,37900,37900,37900,37900,0
20230724,170500,25077724800,37900,37900,37900,37900,0
20230724,170400,25077724800,37900,37900,37900,37900,0
20230724,170300,25077724800,37900,37900,37900,37900,0
20230724,170200,25077724800,37900,37900,37900,37900,8759
20230724,170100,25077724800,37900,37900,37900,37900,0
20230724,170000,25077724800,37900,37900,37900,37900,0
20230724,165900,25077724800,37900,37900,37900,37900,0
20230724,165800,25077724800,37900,37900,37900,37900,0
20230724,165700,25077724800,37900,37900,37900,37900,0
20230724,165600,25077724800,37900,37900,37900,37900,0
20230724,165500,25077724800,37900,37900,37900,37900,0
20230724,165400,25077724800,37900,37900,37900,37900,0
20230724,165300,25077724800,37900,37900,37900,37900,0
20230724,165200,25077724800,37900,37900,37900,37900,0
20230724,165100,25077724800,37900,37900,37900,37900,0
20230724,165000,25077724800,37900,37900,37900,37900,0
20230724,164900,25077724800,37900,37900,37900,37900,0
20230724,164800,25077724800,37900,37900,37900,37900,0
20230724,164700,25077724800,37900,37900,37900,37900,0
20230724,164600,25077724800,37900,37900,37900,37900,0
20230724,164500,25077724800,37900,37900,37900,37900,0
20230724,164400,25077724800,37900,37900,37900,37900,0
20230724,164300,25077724800,37900,37900,37900,37900,0
20230724,164200,25077724800,37900,37900,37900,37900,0
20230724,164100,25077724800,37900,37900,37900,37900,0
20230724,164000,25077724800,37900,37900,37900,37900,0
20230724,163900,25077724800,37900,37900,37900,37900,0
20230724,163800,25077724800,37900,37900,37900,37900,0
20230724,163700,25077724800,37900,37900,37900,37900,0
20230724,163600,25077724800,37900,37900,37900,37900,0
20230724,163500,25077724800,37900,37900,37900,37900,0
20230724,163400,25077724800,37900,37900,37900,37900,0
20230724,163300,25077724800,37900,37900,37900,37900,0
20230724,163200,25077724800,37900,37900,37900,37900,8759
20230724,163100,25077724800,37900,37900,37900,37900,0
20230724,163000,25077724800,37900,37900,37900,37900,0
20230724,162900,25077724800,37900,37900,37900,37900,0
20230724,162800,25077724800,37900,37900,37900,37900,0
20230724,162700,25077724800,37900,37900,37900,37900,0
20230724,162600,25077724800,37900,37900,37900,37900,0
20230724,162500,25077724800,37900,37900,37900,37900,0
20230724,162400,25077724800,37900,37900,37900,37900,0
20230724,162300,25077724800,37900,37900,37900,37900,0
20230724,162200,25077724800,37900,37900,37900,37900,0
20230724,162100,25077724800,37900,37900,37900,37900,0
20230724,162000,25077724800,37900,37900,37900,37900,0
20230724,161900,25077724800,37900,37900,37900,37900,0
20230724,161800,25077724800,37900,37900,37900,37900,0
20230724,161700,25077724800,37900,37900,37900,37900,0
20230724,161600,25077724800,37900,37900,37900,37900,0
20230724,161500,25077724800,37900,37900,37900,37900,0
20230724,161400,25077724800,37900,37900,37900,37900,0
20230724,161300,25077724800,37900,37900,37900,37900,0
20230724,161200,25077724800,37900,37900,37900,37900,0
20230724,161100,25077724800,37900,37900,37900,37900,0
20230724,161000,25077724800,37900,37900,37900,37900,0
20230724,160900,25077724800,37900,37900,37900,37900,0
20230724,160800,25077724800,37900,37900,37900,37900,0
20230724,160700,25077724800,37900,37900,37900,37900,0
20230724,160600,25077724800,37900,37900,37900,37900,0
20230724,160500,25077724800,37900,37900,37900,37900,0
20230724,160400,25077724800,37900,37900,37900,37900,0
20230724,160300,25077724800,37900,37900,37900,37900,0
20230724,160200,25077724800,37900,37900,37900,37900,8759
20230724,160100,25077724800,37900,37900,37900,37900,0
20230724,160000,25077724800,37900,37900,37900,37900,0
20230724,155900,25077724800,37900,37900,37900,37900,0
20230724,155800,25077724800,37900,37900,37900,37900,0
20230724,155700,25077724800,37900,37900,37900,37900,0
20230724,155600,25077724800,37900,37900,37900,37900,0
20230724,155500,25077724800,37900,37900,37900,37900,0
20230724,155400,25077724800,37900,37900,37900,37900,0
20230724,155300,25077724800,37900,37900,37900,37900,0
20230724,155200,25077724800,37900,37900,37900,37900,0
20230724,155100,25077724800,37900,37900,37900,37900,0
20230724,155000,25077724800,37900,37900,37900,37900,0
20230724,154900,25077724800,37900,37900,37900,37900,0
20230724,154800,25077724800,37900,37900,37900,37900,0
20230724,154700,25077724800,37900,37900,37900,37900,0
20230724,154600,25077724800,37900,37900,37900,37900,0
20230724,154500,25077724800,37900,37900,37900,37900,0
20230724,154400,25077724800,37900,37900,37900,37900,0
20230724,154300,25077724800,37900,37900,37900,37900,0
20230724,154200,25077724800,37900,37900,37900,37900,0
20230724,154100,25077724800,37900,37900,37900,37900,0
20230724,154000,25077724800,37900,37900,37900,37900,0
20230724,153900,25077724800,37900,37900,37900,37900,0
20230724,153800,25077724800,37900,37900,37900,37900,0
20230724,153700,25077724800,37900,37900,37900,37900,0
20230724,153600,25077724800,37900,37900,37900,37900,0
20230724,153500,25077724800,37900,37900,37900,37900,0
20230724,153400,25077724800,37900,37900,37900,37900,0
20230724,153300,25077724800,37900,37900,37900,37900,0
20230724,153200,25077724800,37900,37900,37900,37900,8759
20230724,153100,25077724800,37900,37900,37900,37900,0
20230724,153000,25077724800,37900,37900,37900,37900,8759
20230724,152900,24745758700,37700,37700,37700,37700,0
20230724,152800,24745758700,37700,37700,37700,37700,0
20230724,152700,24745758700,37700,37700,37700,37700,0
20230724,152600,24745758700,37700,37700,37700,37700,0
20230724,152500,24745758700,37700,37700,37700,37700,0
20230724,152400,24745758700,37700,37700,37700,37700,0
20230724,152300,24745758700,37700,37700,37700,37700,0
20230724,152200,24745758700,37700,37700,37700,37700,0
20230724,152100,24745758700,37700,37700,37700,37700,0
20230724,152000,24745758700,37700,37700,37700,37700,0
20230724,151900,24745758700,37700,38000,38000,37600,2600
20230724,151800,24647366050,38000,37850,38000,37650,4578
20230724,151700,24474386750,37850,38050,38100,37800,3701
20230724,151600,24333945800,38100,38050,38100,38000,899
20230724,151500,24299749750,38050,38050,38050,38000,289
20230724,151400,24288755450,38050,38000,38050,38000,304
20230724,151300,24277192900,38050,38050,38150,38050,1467
20230724,151200,24221329800,38050,37850,38050,37850,246
20230724,151100,24211988500,37850,37900,37900,37850,705
20230724,151000,24185274100,37850,37800,37950,37800,1891
20230724,150900,24113682450,37800,37750,37850,37750,348
20230724,150800,24100533400,37750,37800,37800,37750,1149
20230724,150700,24057136750,37800,37700,37800,37700,1640
20230724,150600,23995235250,37750,37850,37850,37750,2405
20230724,150500,23904340550,37800,38000,38050,37800,828
20230724,150400,23872985050,37950,38050,38100,37950,1730
20230724,150300,23807206450,38050,38100,38100,38050,229
20230724,150200,23798489000,38100,38100,38100,38050,831
20230724,150100,23766844050,38150,37900,38300,37850,7246
20230724,150000,23491146650,37900,37800,37900,37750,5540
20230724,145900,23281413350,37800,37750,37800,37750,868
20230724,145800,23248609850,37750,37750,37850,37750,1846
20230724,145700,23178777400,37750,37750,37800,37700,1623
20230724,145600,23117463150,37750,37750,37750,37700,625
20230724,145500,23093876000,37750,37650,37750,37650,1835
20230724,145400,23024700900,37650,37650,37650,37600,348
20230724,145300,23011605300,37650,37650,37650,37600,116
20230724,145200,23007240200,37600,37550,37650,37550,984
20230724,145100,22970240150,37600,37550,37600,37500,217
20230724,145000,22962084750,37550,37550,37650,37400,2620
20230724,144900,22863570300,37550,37450,37550,37300,3709
20230724,144800,22724584150,37450,37450,37500,37350,277
20230724,144700,22714220450,37450,37300,37450,37250,1445
20230724,144600,22660145600,37400,37400,37400,37150,2833
20230724,144500,22554518250,37400,37400,37450,37250,926
20230724,144400,22519882400,37400,37300,37450,37200,1712
20230724,144300,22456076850,37450,37450,37500,37300,1113
20230724,144200,22414516300,37450,37500,37500,37350,1300
20230724,144100,22365856700,37450,37500,37500,37350,307
20230724,144000,22354376050,37450,37600,37600,37350,1351
20230724,143900,22303767000,37650,37650,37650,37550,365
20230724,143800,22290058100,37650,37600,37650,37550,167
20230724,143700,22283779250,37600,37600,37650,37550,157
20230724,143600,22277877600,37650,37550,37650,37550,2162
20230724,143500,22196587600,37600,37600,37600,37500,235
20230724,143400,22187770700,37600,37600,37600,37450,173
20230724,143300,22181283300,37600,37600,37650,37350,2273
20230724,143200,22096115150,37600,37600,37600,37550,1093
20230724,143100,22055066900,37550,37600,37600,37550,794
20230724,143000,22025217850,37600,37600,37650,37600,182
20230724,142900,22018374500,37650,37650,37650,37600,678
20230724,142800,21992878850,37650,37700,37700,37600,900
20230724,142700,21959008000,37700,37650,37750,37650,741
20230724,142600,21931072400,37700,37600,37700,37550,760
20230724,142500,21902467650,37550,37600,37700,37550,1132
20230724,142400,21859913050,37700,37750,37750,37600,1081
20230724,142300,21819169100,37750,37700,37750,37700,364
20230724,142200,21805442850,37650,37700,37750,37650,496
20230724,142100,21786747000,37750,37700,37750,37650,358
20230724,142000,21773253150,37750,37650,37750,37650,501
20230724,141900,21754362800,37700,37600,37700,37600,544
20230724,141800,21733880350,37600,37600,37600,37550,244
20230724,141700,21724706550,37550,37600,37600,37500,467
20230724,141600,21707170150,37600,37550,37600,37500,181
20230724,141500,21700374300,37550,37500,37550,37500,314
20230724,141400,21688593900,37550,37500,37550,37500,1608
20230724,141300,21628281950,37500,37500,37550,37450,1024
20230724,141200,21589881300,37550,37400,37550,37400,1344
20230724,141100,21539502950,37450,37350,37450,37350,993
20230724,141000,21502413200,37350,37350,37400,37300,246
20230724,140900,21493223400,37350,37250,37400,37150,1808
20230724,140800,21425820450,37250,37250,37350,37100,2761
20230724,140700,21323081600,37250,37350,37350,37250,314
20230724,140600,21311374500,37350,37300,37350,37300,1374
20230724,140500,21260111100,37350,37400,37400,37300,919
20230724,140400,21225801950,37350,37350,37450,37350,310
20230724,140300,21214216500,37350,37350,37550,37350,2322
20230724,140200,21127489100,37600,37600,37600,37350,2009
20230724,140100,21052354600,37500,37750,37750,37450,3228
20230724,140000,20931215150,37600,37800,37800,37600,2921
20230724,135900,20821197850,37850,37850,37850,37700,733
20230724,135800,20793497350,37850,37850,37850,37800,1946
20230724,135700,20719848850,37850,37750,38000,37700,3799
20230724,135600,20576120950,37700,37700,37700,37600,2577
20230724,135500,20479117600,37600,37600,37700,37550,2104
20230724,135400,20399933000,37650,37500,37650,37500,369
20230724,135300,20386070550,37600,37600,37650,37500,1525
20230724,135200,20328819450,37600,37650,37700,37500,659
20230724,135100,20304045750,37650,37600,37700,37600,1447
20230724,135000,20249543550,37650,37450,37650,37450,1146
20230724,134900,20206541400,37450,37350,37500,37350,1980
20230724,134800,20132417800,37350,37400,37450,37350,513
20230724,134700,20113251600,37450,37200,37450,37200,2194
20230724,134600,20031377500,37200,37350,37400,37200,995
20230724,134500,19994229800,37350,37350,37350,37200,2072
20230724,134400,19916895250,37200,37350,37400,37200,1326
20230724,134300,19867481050,37350,37300,37400,37150,1741
20230724,134200,19802549100,37250,37350,37350,37050,5810
20230724,134100,19586150350,37350,37350,37450,37300,2411
20230724,134000,19496011950,37300,37450,37450,37250,2873
20230724,133900,19388933000,37400,37450,37450,37300,1242
20230724,133800,19342514750,37500,37650,37650,37500,581
20230724,133700,19320685700,37650,37750,37750,37400,3485
20230724,133600,19189662400,37700,37700,37800,37700,2924
20230724,133500,19079317700,37750,37750,37800,37700,177
20230724,133400,19072633950,37750,37600,37800,37600,2805
20230724,133300,18966913150,37650,37350,37650,37350,5087
20230724,133200,18776358250,37350,37400,37400,37250,1100
20230724,133100,18735309050,37450,37350,37450,37300,1366
20230724,133000,18684242850,37400,37250,37450,37050,5880
20230724,132900,18465464200,37250,37200,37300,37100,4889
20230724,132800,18283724800,37200,37350,37400,37200,1247
20230724,132700,18237219150,37350,37400,37450,37350,560
20230724,132600,18216291400,37400,37500,37500,37350,1826
20230724,132500,18147980900,37350,37350,37500,37300,4617
20230724,132400,17975460100,37350,37450,37450,37350,1880
20230724,132300,17905167500,37400,37350,37400,37200,4509
20230724,132200,17736964350,37250,37350,37400,37250,11565
20230724,132100,17305565000,37300,37350,37400,37300,3806
20230724,132000,17163444850,37350,37350,37500,37100,5057
20230724,131900,16974788000,37350,37600,37600,37300,11698
20230724,131800,16536887750,37600,37600,37650,37500,3983
20230724,131700,16387288100,37600,37600,37700,37600,1288
20230724,131600,16338830450,37600,37600,37750,37550,2974
20230724,131500,16227012400,37600,37650,37650,37600,5552
20230724,131400,16018191650,37650,37750,37750,37650,1257
20230724,131300,15970827750,37700,37700,37750,37700,576
20230724,131200,15949110600,37700,37700,37850,37700,1905
20230724,131100,15877159700,37700,37550,37900,37550,4049
20230724,131000,15724672150,37550,37600,37650,37500,1118
20230724,130900,15682675650,37600,37650,37750,37600,4416
20230724,130800,15516474050,37700,37750,37800,37600,2736
20230724,130700,15413399700,37750,37750,37800,37700,3060
20230724,130600,15297971100,37750,37900,37900,37750,2891
20230724,130500,15188764600,37900,37900,37900,37800,2546
20230724,130400,15092368350,37900,37950,38000,37900,1139
20230724,130300,15049174150,37900,37950,37950,37900,1529
20230724,130200,14991190900,37950,37950,38100,37950,1174
20230724,130100,14946564850,37900,37950,37950,37850,1515
20230724,130000,14889150350,37950,37750,37950,37750,2741
20230724,125900,14785443400,37750,37800,37800,37700,3799
20230724,125800,14642091350,37750,37950,38050,37600,6180
20230724,125700,14408538300,37950,38000,38000,37900,2419
20230724,125600,14316749350,38000,38050,38050,37950,4149
20230724,125500,14159121750,38050,38100,38100,38000,3927
20230724,125400,14009820650,38050,38000,38150,38000,3811
20230724,125300,13864924150,38000,38100,38150,38000,13884
20230724,125200,13336965500,38150,38150,38200,38100,892
20230724,125100,13302944800,38150,38200,38200,38100,835
20230724,125000,13271105050,38100,38300,38350,38100,1706
20230724,124900,13205919300,38300,38300,38300,38050,11301
20230724,124800,12774698200,38300,38300,38350,38250,887
20230724,124700,12740726450,38350,38300,38350,38300,1503
20230724,124600,12683161350,38350,38350,38400,38300,211
20230724,124500,12675070850,38300,38300,38350,38300,303
20230724,124400,12663460950,38300,38400,38400,38300,3076
20230724,124300,12545597850,38350,38350,38350,38350,691
20230724,124200,12519098000,38400,38400,38400,38350,1143
20230724,124100,12475207200,38450,38450,38450,38400,711
20230724,124000,12447898900,38400,38450,38450,38400,247
20230724,123900,12438401950,38400,38550,38550,38400,822
20230724,123800,12406737800,38550,38550,38600,38500,498
20230724,123700,12387537500,38550,38500,38600,38450,662
20230724,123600,12362020700,38450,38500,38500,38350,367
20230724,123500,12347920500,38300,38450,38500,38300,1576
20230724,123400,12287408150,38450,38400,38500,38300,496
20230724,123300,12268356000,38400,38500,38500,38350,4204
20230724,123200,12107021800,38500,38450,38500,38400,833
20230724,123100,12075009900,38500,38500,38550,38500,1623
20230724,123000,12012522900,38550,38500,38550,38500,60
20230724,122900,12010212550,38500,38500,38550,38500,285
20230724,122800,11999239950,38550,38500,38550,38500,36
20230724,122700,11997853700,38500,38600,38600,38500,1716
20230724,122600,11931779450,38550,38550,38600,38550,320
20230724,122500,11919437800,38550,38550,38550,38500,405
20230724,122400,11903840850,38550,38500,38550,38500,279
20230724,122300,11893092300,38500,38600,38600,38500,243
20230724,122200,11883722000,38600,38600,38600,38500,570
20230724,122100,11861769450,38550,38550,38600,38500,509
20230724,122000,11842146150,38600,38600,38600,38550,135
20230724,121900,11836941400,38600,38550,38600,38550,165
20230724,121800,11830574950,38600,38650,38650,38600,78
20230724,121700,11827562450,38600,38650,38650,38600,488
20230724,121600,11808725150,38650,38650,38650,38600,18
20230724,121500,11808029650,38650,38600,38700,38600,331
20230724,121400,11795243000,38600,38650,38650,38600,841
20230724,121300,11762739000,38650,38700,38700,38650,34
20230724,121200,11761423500,38700,38700,38700,38700,30
20230724,121100,11760262500,38700,38750,38800,38700,1779
20230724,121000,11691405200,38750,38700,38800,38650,893
20230724,120900,11656817200,38650,38650,38650,38650,70
20230724,120800,11654111700,38650,38650,38700,38650,408
20230724,120700,11638337350,38650,38700,38700,38650,130
20230724,120600,11633306950,38650,38700,38700,38650,319
20230724,120500,11620975900,38650,38700,38700,38650,139
20230724,120400,11615603450,38650,38650,38650,38650,622
20230724,120300,11591563150,38650,38650,38650,38600,389
20230724,120200,11576528800,38550,38550,38600,38550,488
20230724,120100,11557705000,38500,38550,38550,38500,1011
20230724,120000,11518773550,38550,38300,38550,38300,1754
20230724,115900,11451377200,38300,38350,38350,38300,628
20230724,115800,11427299650,38350,38400,38400,38300,392
20230724,115700,11412265000,38400,38350,38400,38350,167
20230724,115600,11405859100,38350,38450,38450,38350,1500
20230724,115500,11348324350,38450,38400,38450,38400,2925
20230724,115400,11235970950,38400,38400,38450,38400,420
20230724,115300,11219840350,38400,38400,38450,38400,818
20230724,115200,11188425550,38450,38450,38450,38400,390
20230724,115100,11173441750,38450,38450,38450,38400,389
20230724,115000,11158494150,38400,38450,38450,38400,2327
20230724,114900,11069068500,38450,38500,38500,38450,206
20230724,114800,11061147400,38450,38450,38500,38450,1503
20230724,114700,11003355800,38450,38450,38450,38400,2083
20230724,114600,10923293100,38450,38450,38450,38400,3563
20230724,114500,10786313600,38450,38500,38500,38450,2574
20230724,114400,10687230550,38550,38550,38600,38550,1247
20230724,114300,10639154650,38600,38600,38650,38600,499
20230724,114200,10619893200,38550,38600,38650,38550,329
20230724,114100,10607208350,38600,38600,38600,38550,224
20230724,114000,10598562050,38550,38550,38600,38550,203
20230724,113900,10590733600,38600,38600,38600,38550,379
20230724,113800,10576112350,38600,38550,38650,38550,975
20230724,113700,10538467100,38550,38550,38650,38500,2147
20230724,113600,10455741300,38550,38550,38650,38500,1380
20230724,113500,10402554500,38600,38600,38600,38550,2266
20230724,113400,10315140200,38600,38750,38750,38600,4069
20230724,113300,10157862600,38750,38750,38800,38700,386
20230724,113200,10142907550,38700,38750,38800,38700,2454
20230724,113100,10047917600,38750,38850,38850,38750,2621
20230724,113000,9946268000,38900,38850,38900,38850,1438
20230724,112900,9890379800,38900,38850,38900,38850,613
20230724,112800,9866559100,38800,38950,38950,38800,4133
20230724,112700,9706001800,39000,39000,39000,38950,74
20230724,112600,9703116800,38950,38950,39000,38950,673
20230724,112500,9676903400,38950,38950,39000,38950,1445
20230724,112400,9620620600,39000,39050,39050,39000,559
20230724,112300,9598819500,39000,39100,39100,39000,279
20230724,112200,9587928900,39050,39050,39050,39000,252
20230724,112100,9578092750,39050,39000,39050,39000,294
20230724,112000,9566620650,39050,38950,39050,38950,147
20230724,111900,9560891600,38950,39000,39050,38950,836
20230724,111800,9528301800,39000,39050,39100,39000,361
20230724,111700,9514204700,39050,39100,39100,39050,811
20230724,111600,9482521100,39050,39100,39100,39050,229
20230724,111500,9473568700,39100,39100,39100,38950,2672
20230724,111400,9369352450,39100,39200,39200,39100,670
20230724,111300,9343099500,39250,39250,39250,39200,157
20230724,111200,9336942900,39300,39200,39300,39200,329
20230724,111100,9324024950,39200,39250,39300,39150,2571
20230724,111000,9223137900,39250,39050,39250,39050,3345
20230724,110900,9092141300,39000,39000,39050,39000,159
20230724,110800,9085935500,39000,39000,39050,39000,432
20230724,110700,9069087250,39000,38950,39050,38950,234
20230724,110600,9059960150,38950,39000,39000,38950,1285
20230724,110500,9009848350,39000,39050,39050,39000,190
20230724,110400,9002431150,39050,39150,39150,39050,1059
20230724,110300,8961018700,39150,38850,39150,38850,4091
20230724,110200,8801283600,38850,38800,38850,38750,523
20230724,110100,8780996700,38750,38800,38800,38700,1621
20230724,110000,8718218800,38750,38800,38800,38750,307
20230724,105900,8706319900,38750,38800,38800,38750,124
20230724,105800,8701514700,38750,38800,38800,38750,2608
20230724,105700,8600404600,38800,38850,38900,38800,1084
20230724,105600,8558292050,38800,38750,38850,38750,218
20230724,105500,8549838550,38750,38850,38850,38750,688
20230724,105400,8523144300,38800,38800,38800,38750,282
20230724,105300,8512204650,38800,38750,38800,38750,248
20230724,105200,8502587800,38850,38850,38850,38800,313
20230724,105100,8490432900,38900,38850,38900,38750,115
20230724,105000,8485964800,38750,38800,38800,38750,644
20230724,104900,8461000250,38800,38800,38850,38800,1566
20230724,104800,8400234650,38850,38800,38850,38800,139
20230724,104700,8394839000,38850,38950,38950,38800,563
20230724,104600,8372938550,38950,39000,39000,38950,404
20230724,104500,8357197300,39000,38950,39050,38950,659
20230724,104400,8331481000,38950,39000,39050,38900,257
20230724,104300,8321463000,39000,38900,39000,38900,241
20230724,104200,8312068000,38900,39000,39000,38800,5382
20230724,104100,8103027150,38950,39000,39000,38950,3167
20230724,104000,7979536550,39050,39100,39100,39000,1208
20230724,103900,7932363650,39100,39050,39100,39050,187
20230724,103800,7925061200,39050,39050,39100,39050,681
20230724,103700,7898441200,39100,39100,39200,39050,340
20230724,103600,7885153950,39100,39100,39200,39050,2278
20230724,103500,7796027800,39150,39100,39150,39100,354
20230724,103400,7782180750,39150,39200,39250,39100,766
20230724,103300,7752178500,39200,39200,39250,39150,274
20230724,103200,7741440150,39200,39150,39200,39150,706
20230724,103100,7713777100,39150,39150,39200,39050,1872
20230724,103000,7640564350,39150,39150,39200,39100,250
20230724,102900,7630779100,39150,39150,39150,39100,297
20230724,102800,7619152350,39150,39200,39200,39100,320
20230724,102700,7606627550,39300,39300,39300,39050,676
20230724,102600,7580146800,39300,39250,39300,39100,820
20230724,102500,7547988950,39250,39200,39350,39200,803
20230724,102400,7516491800,39300,39100,39300,39100,2165
20230724,102300,7431561400,39200,39100,39200,39050,980
20230724,102200,7393272100,39150,39150,39200,39150,698
20230724,102100,7365943750,39200,39150,39200,39050,3812
20230724,102000,7216751200,39150,39350,39350,39150,1577
20230724,101900,7154895250,39250,39400,39400,39250,912
20230724,101800,7119009550,39400,39400,39500,39300,1864
20230724,101700,7045656700,39400,39450,39700,39350,2301
20230724,101600,6954743650,39400,39300,39400,39300,387
20230724,101500,6939516550,39300,39650,39650,39300,3391
20230724,101400,6805503850,39650,39500,39650,39500,1430
20230724,101300,6748891900,39500,39650,39700,39500,4367
20230724,101200,6575894300,39650,39600,39650,39550,4419
20230724,101100,6400792400,39550,39500,39550,39450,3611
20230724,101000,6258112800,39500,39500,39500,39450,5818
20230724,100900,6028319800,39450,39350,39450,39350,7581
20230724,100800,5729475200,39400,39300,39400,39300,5823
20230724,100700,5500281400,39250,39250,39300,39200,950
20230724,100600,5462970750,39200,39000,39250,39000,4521
20230724,100500,5286026300,38950,39000,39000,38950,343
20230724,100400,5272650600,39000,38950,39000,38950,675
20230724,100300,5246331550,38900,39000,39000,38900,1090
20230724,100200,5203877100,39000,38950,39000,38950,879
20230724,100100,5169598000,39000,39000,39000,39000,1175
20230724,100000,5123773000,39000,39050,39050,39000,1250
20230724,095900,5075012200,39050,39000,39050,38950,536
20230724,095800,5054102700,39000,39000,39000,39000,1085
20230724,095700,5011787700,39000,39000,39050,38900,2314
20230724,095600,4921527200,38950,38900,39000,38900,1349
20230724,095500,4868987400,38950,38800,38950,38800,2051
20230724,095400,4789270200,38800,38900,38900,38800,967
20230724,095300,4751719750,38850,38850,38900,38850,512
20230724,095200,4731806450,38850,38850,38900,38850,233
20230724,095100,4722749250,38850,38850,38950,38850,469
20230724,095000,4704528500,38850,38850,38900,38850,517
20230724,094900,4684442950,38800,38800,38800,38750,627
20230724,094800,4660132150,38800,38750,38850,38750,137
20230724,094700,4654815350,38750,38900,38900,38700,1748
20230724,094600,4587077550,38900,39000,39000,38900,4007
20230724,094500,4431142800,39000,38800,39000,38800,371
20230724,094400,4416714100,38800,38800,38800,38750,2110
20230724,094300,4334851600,38800,38950,38950,38800,1420
20230724,094200,4279674200,39000,39000,39000,38950,261
20230724,094100,4269505450,39000,39050,39050,38950,627
20230724,094000,4245040300,39000,38900,39000,38850,4082
20230724,093900,4086352300,38900,38850,39000,38850,552
20230724,093800,4064903000,39000,38850,39000,38800,542
20230724,093700,4043863750,38800,38950,39000,38800,313
20230724,093600,4031679850,38900,38900,39000,38800,571
20230724,093500,4009482850,38900,38900,38900,38800,544
20230724,093400,3988324950,38900,38850,38900,38800,823
20230724,093300,3956361550,38850,39000,39000,38800,2057
20230724,093200,3876425150,39000,39050,39100,39000,352
20230724,093100,3862678200,39100,39000,39100,38700,4297
20230724,093000,3695425600,38950,38950,39000,38900,251
20230724,092900,3685646250,38950,39000,39000,38950,596
20230724,092800,3662409300,38950,38650,39000,38500,7242
20230724,092700,3382670600,38600,38650,38800,38550,5780
20230724,092600,3159697400,38650,38700,38700,38600,1228
20230724,092500,3112248600,38600,38750,38800,38600,1990
20230724,092400,3035245250,38750,38750,38800,38750,797
20230724,092300,3004349250,38750,38700,38750,38700,1092
20230724,092200,2962047000,38750,38750,38800,38700,1059
20230724,092100,2921040150,38750,38700,38850,38700,669
20230724,092000,2895094700,38750,38700,38800,38650,1280
20230724,091900,2845585050,38650,38700,38900,38650,1967
20230724,091800,2769237050,38750,38700,38850,38650,1284
20230724,091700,2719558700,38700,38600,38800,38500,2442
20230724,091600,2625176750,38550,38800,38950,38550,2487
20230724,091500,2529128050,38800,38950,39000,38800,1386
20230724,091400,2475208700,38800,38500,39000,38300,1403
20230724,091300,2420920300,38500,38700,38700,38300,3205
20230724,091200,2297430000,38700,38900,38900,38700,2720
20230724,091100,2191994250,39000,39150,39150,38900,4139
20230724,091000,2030712400,39100,39350,39400,39000,4457
20230724,090900,1856279000,39400,39400,39500,39300,4525
20230724,090800,1677740900,39400,39100,39450,39050,5154
20230724,090700,1475323700,39100,39200,39300,39000,3213
20230724,090600,1349576600,39300,39250,39400,39200,2580
20230724,090500,1248213450,39250,39100,39450,39100,3084
20230724,090400,1126897450,39100,39100,39200,38850,3125
20230724,090300,1004938350,39000,38600,39500,38500,4050
20230724,090200,846629550,38650,38500,38700,38150,5160
20230724,090100,648056500,38450,38300,38450,38100,4508
20230724,090000,475622250,38400,38500,38600,38100,12356