KissMeData/001060/min/candle-20230707.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,183200,1989733350,23850,23850,23850,23850,1362
20230707,183100,1989733350,23850,23850,23850,23850,0
20230707,183000,1989733350,23850,23850,23850,23850,0
20230707,182900,1989733350,23850,23850,23850,23850,0
20230707,182800,1989733350,23850,23850,23850,23850,0
20230707,182700,1989733350,23850,23850,23850,23850,0
20230707,182600,1989733350,23850,23850,23850,23850,0
20230707,182500,1989733350,23850,23850,23850,23850,0
20230707,182400,1989733350,23850,23850,23850,23850,0
20230707,182300,1989733350,23850,23850,23850,23850,0
20230707,182200,1989733350,23850,23850,23850,23850,0
20230707,182100,1989733350,23850,23850,23850,23850,0
20230707,182000,1989733350,23850,23850,23850,23850,0
20230707,181900,1989733350,23850,23850,23850,23850,0
20230707,181800,1989733350,23850,23850,23850,23850,0
20230707,181700,1989733350,23850,23850,23850,23850,0
20230707,181600,1989733350,23850,23850,23850,23850,0
20230707,181500,1989733350,23850,23850,23850,23850,0
20230707,181400,1989733350,23850,23850,23850,23850,0
20230707,181300,1989733350,23850,23850,23850,23850,0
20230707,181200,1989733350,23850,23850,23850,23850,0
20230707,181100,1989733350,23850,23850,23850,23850,0
20230707,181000,1989733350,23850,23850,23850,23850,0
20230707,180900,1989733350,23850,23850,23850,23850,0
20230707,180800,1989733350,23850,23850,23850,23850,0
20230707,180700,1989733350,23850,23850,23850,23850,0
20230707,180600,1989733350,23850,23850,23850,23850,0
20230707,180500,1989733350,23850,23850,23850,23850,0
20230707,180400,1989733350,23850,23850,23850,23850,0
20230707,180300,1989733350,23850,23850,23850,23850,0
20230707,180200,1989733350,23850,23850,23850,23850,1362
20230707,180100,1989733350,23850,23850,23850,23850,0
20230707,180000,1989733350,23850,23850,23850,23850,0
20230707,175900,1989733350,23850,23850,23850,23850,0
20230707,175800,1989733350,23850,23850,23850,23850,0
20230707,175700,1989733350,23850,23850,23850,23850,0
20230707,175600,1989733350,23850,23850,23850,23850,0
20230707,175500,1989733350,23850,23850,23850,23850,0
20230707,175400,1989733350,23850,23850,23850,23850,0
20230707,175300,1989733350,23850,23850,23850,23850,0
20230707,175200,1989733350,23850,23850,23850,23850,0
20230707,175100,1989733350,23850,23850,23850,23850,0
20230707,175000,1989733350,23850,23850,23850,23850,0
20230707,174900,1989733350,23850,23850,23850,23850,0
20230707,174800,1989733350,23850,23850,23850,23850,0
20230707,174700,1989733350,23850,23850,23850,23850,0
20230707,174600,1989733350,23850,23850,23850,23850,0
20230707,174500,1989733350,23850,23850,23850,23850,0
20230707,174400,1989733350,23850,23850,23850,23850,0
20230707,174300,1989733350,23850,23850,23850,23850,0
20230707,174200,1989733350,23850,23850,23850,23850,0
20230707,174100,1989733350,23850,23850,23850,23850,0
20230707,174000,1989733350,23850,23850,23850,23850,0
20230707,173900,1989733350,23850,23850,23850,23850,0
20230707,173800,1989733350,23850,23850,23850,23850,0
20230707,173700,1989733350,23850,23850,23850,23850,0
20230707,173600,1989733350,23850,23850,23850,23850,0
20230707,173500,1989733350,23850,23850,23850,23850,0
20230707,173400,1989733350,23850,23850,23850,23850,0
20230707,173300,1989733350,23850,23850,23850,23850,0
20230707,173200,1989733350,23850,23850,23850,23850,1362
20230707,173100,1989733350,23850,23850,23850,23850,0
20230707,173000,1989733350,23850,23850,23850,23850,0
20230707,172900,1989733350,23850,23850,23850,23850,0
20230707,172800,1989733350,23850,23850,23850,23850,0
20230707,172700,1989733350,23850,23850,23850,23850,0
20230707,172600,1989733350,23850,23850,23850,23850,0
20230707,172500,1989733350,23850,23850,23850,23850,0
20230707,172400,1989733350,23850,23850,23850,23850,0
20230707,172300,1989733350,23850,23850,23850,23850,0
20230707,172200,1989733350,23850,23850,23850,23850,0
20230707,172100,1989733350,23850,23850,23850,23850,0
20230707,172000,1989733350,23850,23850,23850,23850,0
20230707,171900,1989733350,23850,23850,23850,23850,0
20230707,171800,1989733350,23850,23850,23850,23850,0
20230707,171700,1989733350,23850,23850,23850,23850,0
20230707,171600,1989733350,23850,23850,23850,23850,0
20230707,171500,1989733350,23850,23850,23850,23850,0
20230707,171400,1989733350,23850,23850,23850,23850,0
20230707,171300,1989733350,23850,23850,23850,23850,0
20230707,171200,1989733350,23850,23850,23850,23850,0
20230707,171100,1989733350,23850,23850,23850,23850,0
20230707,171000,1989733350,23850,23850,23850,23850,0
20230707,170900,1989733350,23850,23850,23850,23850,0
20230707,170800,1989733350,23850,23850,23850,23850,0
20230707,170700,1989733350,23850,23850,23850,23850,0
20230707,170600,1989733350,23850,23850,23850,23850,0
20230707,170500,1989733350,23850,23850,23850,23850,0
20230707,170400,1989733350,23850,23850,23850,23850,0
20230707,170300,1989733350,23850,23850,23850,23850,0
20230707,170200,1989733350,23850,23850,23850,23850,1362
20230707,170100,1989733350,23850,23850,23850,23850,0
20230707,170000,1989733350,23850,23850,23850,23850,0
20230707,165900,1989733350,23850,23850,23850,23850,0
20230707,165800,1989733350,23850,23850,23850,23850,0
20230707,165700,1989733350,23850,23850,23850,23850,0
20230707,165600,1989733350,23850,23850,23850,23850,0
20230707,165500,1989733350,23850,23850,23850,23850,0
20230707,165400,1989733350,23850,23850,23850,23850,0
20230707,165300,1989733350,23850,23850,23850,23850,0
20230707,165200,1989733350,23850,23850,23850,23850,0
20230707,165100,1989733350,23850,23850,23850,23850,0
20230707,165000,1989733350,23850,23850,23850,23850,0
20230707,164900,1989733350,23850,23850,23850,23850,0
20230707,164800,1989733350,23850,23850,23850,23850,0
20230707,164700,1989733350,23850,23850,23850,23850,0
20230707,164600,1989733350,23850,23850,23850,23850,0
20230707,164500,1989733350,23850,23850,23850,23850,0
20230707,164400,1989733350,23850,23850,23850,23850,0
20230707,164300,1989733350,23850,23850,23850,23850,0
20230707,164200,1989733350,23850,23850,23850,23850,0
20230707,164100,1989733350,23850,23850,23850,23850,0
20230707,164000,1989733350,23850,23850,23850,23850,0
20230707,163900,1989733350,23850,23850,23850,23850,0
20230707,163800,1989733350,23850,23850,23850,23850,0
20230707,163700,1989733350,23850,23850,23850,23850,0
20230707,163600,1989733350,23850,23850,23850,23850,0
20230707,163500,1989733350,23850,23850,23850,23850,0
20230707,163400,1989733350,23850,23850,23850,23850,0
20230707,163300,1989733350,23850,23850,23850,23850,0
20230707,163200,1989733350,23850,23850,23850,23850,1362
20230707,163100,1989733350,23850,23850,23850,23850,0
20230707,163000,1989733350,23850,23850,23850,23850,0
20230707,162900,1989733350,23850,23850,23850,23850,0
20230707,162800,1989733350,23850,23850,23850,23850,0
20230707,162700,1989733350,23850,23850,23850,23850,0
20230707,162600,1989733350,23850,23850,23850,23850,0
20230707,162500,1989733350,23850,23850,23850,23850,0
20230707,162400,1989733350,23850,23850,23850,23850,0
20230707,162300,1989733350,23850,23850,23850,23850,0
20230707,162200,1989733350,23850,23850,23850,23850,0
20230707,162100,1989733350,23850,23850,23850,23850,0
20230707,162000,1989733350,23850,23850,23850,23850,0
20230707,161900,1989733350,23850,23850,23850,23850,0
20230707,161800,1989733350,23850,23850,23850,23850,0
20230707,161700,1989733350,23850,23850,23850,23850,0
20230707,161600,1989733350,23850,23850,23850,23850,0
20230707,161500,1989733350,23850,23850,23850,23850,0
20230707,161400,1989733350,23850,23850,23850,23850,0
20230707,161300,1989733350,23850,23850,23850,23850,0
20230707,161200,1989733350,23850,23850,23850,23850,0
20230707,161100,1989733350,23850,23850,23850,23850,0
20230707,161000,1989733350,23850,23850,23850,23850,0
20230707,160900,1989733350,23850,23850,23850,23850,0
20230707,160800,1989733350,23850,23850,23850,23850,0
20230707,160700,1989733350,23850,23850,23850,23850,0
20230707,160600,1989733350,23850,23850,23850,23850,0
20230707,160500,1989733350,23850,23850,23850,23850,0
20230707,160400,1989733350,23850,23850,23850,23850,0
20230707,160300,1989733350,23850,23850,23850,23850,0
20230707,160200,1989733350,23850,23850,23850,23850,1362
20230707,160100,1989733350,23850,23850,23850,23850,0
20230707,160000,1989733350,23850,23850,23850,23850,0
20230707,155900,1989733350,23850,23850,23850,23850,0
20230707,155800,1989733350,23850,23850,23850,23850,0
20230707,155700,1989733350,23850,23850,23850,23850,0
20230707,155600,1989733350,23850,23850,23850,23850,0
20230707,155500,1989733350,23850,23850,23850,23850,0
20230707,155400,1989733350,23850,23850,23850,23850,0
20230707,155300,1989733350,23850,23850,23850,23850,0
20230707,155200,1989733350,23850,23850,23850,23850,0
20230707,155100,1989733350,23850,23850,23850,23850,0
20230707,155000,1989733350,23850,23850,23850,23850,0
20230707,154900,1989733350,23850,23850,23850,23850,0
20230707,154800,1989733350,23850,23850,23850,23850,0
20230707,154700,1989733350,23850,23850,23850,23850,0
20230707,154600,1989733350,23850,23850,23850,23850,0
20230707,154500,1989733350,23850,23850,23850,23850,0
20230707,154400,1989733350,23850,23850,23850,23850,0
20230707,154300,1989733350,23850,23850,23850,23850,0
20230707,154200,1989733350,23850,23850,23850,23850,0
20230707,154100,1989733350,23850,23850,23850,23850,0
20230707,154000,1989733350,23850,23850,23850,23850,0
20230707,153900,1989733350,23850,23850,23850,23850,0
20230707,153800,1989733350,23850,23850,23850,23850,0
20230707,153700,1989733350,23850,23850,23850,23850,0
20230707,153600,1989733350,23850,23850,23850,23850,0
20230707,153500,1989733350,23850,23850,23850,23850,0
20230707,153400,1989733350,23850,23850,23850,23850,0
20230707,153300,1989733350,23850,23850,23850,23850,0
20230707,153200,1989733350,23850,23850,23850,23850,1362
20230707,153100,1989733350,23850,23850,23850,23850,0
20230707,153000,1989733350,23850,23850,23850,23850,1362
20230707,152900,1957249650,23800,23800,23800,23800,0
20230707,152800,1957249650,23800,23800,23800,23800,0
20230707,152700,1957249650,23800,23800,23800,23800,0
20230707,152600,1957249650,23800,23800,23800,23800,0
20230707,152500,1957249650,23800,23800,23800,23800,0
20230707,152400,1957249650,23800,23800,23800,23800,0
20230707,152300,1957249650,23800,23800,23800,23800,0
20230707,152200,1957249650,23800,23800,23800,23800,0
20230707,152100,1957249650,23800,23800,23800,23800,0
20230707,152000,1957249650,23800,23800,23800,23800,0
20230707,151900,1957249650,23800,23700,23800,23700,36
20230707,151800,1956394900,23800,23800,23800,23750,21
20230707,151700,1955895700,23750,23850,23850,23750,444
20230707,151600,1945307200,23850,23900,23950,23650,1561
20230707,151500,1908280150,23900,23950,23950,23900,37
20230707,151400,1907395300,23950,24000,24000,23950,47
20230707,151300,1906268950,24000,24000,24000,23850,135
20230707,151200,1903036950,24000,23900,24000,23900,1180
20230707,151100,1874799500,23900,23900,23900,23850,79
20230707,151000,1872912250,23900,23800,23900,23700,1164
20230707,150900,1845258450,23800,23800,23800,23800,56
20230707,150800,1843925650,23800,23700,23800,23700,935
20230707,150700,1821718750,23700,23750,23750,23700,532
20230707,150600,1809109550,23750,23800,23800,23750,81
20230707,150500,1807185200,23800,23800,23800,23800,173
20230707,150400,1803067800,23800,23700,23800,23700,69
20230707,150300,1801430400,23700,23750,23750,23700,148
20230707,150200,1797921650,23750,23750,23750,23750,38
20230707,150100,1797019150,23750,23750,23750,23750,15
20230707,150000,1796662900,23700,23700,23700,23700,9
20230707,145900,1796449600,23700,23750,23800,23700,34
20230707,145800,1795642150,23750,23800,23800,23750,4
20230707,145700,1795547100,23700,23800,23800,23700,23
20230707,145600,1795001150,23800,23800,23800,23750,50
20230707,145500,1793811350,23800,23900,23900,23750,98
20230707,145400,1791478900,23850,23650,23900,23650,989
20230707,145300,1767951800,23700,23700,23700,23650,293
20230707,145200,1761011800,23700,23700,23700,23650,154
20230707,145100,1757362150,23700,23750,23750,23650,147
20230707,145000,1753877450,23650,23700,23750,23650,309
20230707,144900,1746559250,23750,23700,23750,23700,6
20230707,144800,1746417000,23750,23700,23750,23700,15
20230707,144700,1746061250,23700,23700,23700,23700,19
20230707,144600,1745610950,23750,23700,23750,23700,3
20230707,144500,1745539800,23700,23750,23750,23700,5
20230707,144400,1745421200,23700,23750,23750,23700,10
20230707,144300,1745184050,23700,23650,23750,23650,1144
20230707,144200,1718063900,23650,23650,23700,23650,96
20230707,144100,1715793450,23650,23700,23700,23650,16
20230707,144000,1715414500,23700,23700,23750,23650,72
20230707,143900,1713705900,23650,23700,23750,23650,47
20230707,143800,1712594100,23650,23750,23750,23650,35
20230707,143700,1711763250,23750,23700,23750,23650,1586
20230707,143600,1674169100,23700,23750,23750,23700,108
20230707,143500,1671604150,23800,23800,23800,23750,267
20230707,143400,1665262800,23750,23750,23750,23750,218
20230707,143300,1660085300,23750,23750,23800,23750,14
20230707,143200,1659752450,23750,23800,23800,23750,2
20230707,143100,1659704900,23750,23750,23800,23750,18
20230707,143000,1659277350,23800,23750,23800,23750,180
20230707,142900,1655002050,23750,23750,23800,23750,6
20230707,142800,1654859500,23800,23850,23850,23800,105
20230707,142700,1652360450,23850,23850,23850,23800,9
20230707,142600,1652146000,23800,23850,23850,23750,18
20230707,142500,1651717100,23850,23750,23850,23750,23
20230707,142400,1651169850,23800,23850,23850,23800,129
20230707,142300,1648099550,23800,23800,23800,23750,93
20230707,142200,1645886300,23800,23750,23800,23750,893
20230707,142100,1624676750,23750,23700,23750,23700,50
20230707,142000,1623490950,23750,23700,23750,23700,24
20230707,141900,1622921200,23700,23700,23700,23700,30
20230707,141800,1622210200,23700,23700,23700,23700,6
20230707,141700,1622068000,23700,23750,23750,23700,3
20230707,141600,1621996850,23700,23700,23750,23700,40
20230707,141500,1621048750,23750,23750,23750,23650,56
20230707,141400,1619723800,23700,23700,23700,23650,38
20230707,141300,1618823900,23700,23700,23700,23700,28
20230707,141200,1618160300,23750,23650,23750,23650,18
20230707,141100,1617733700,23650,23650,23650,23650,121
20230707,141000,1614872050,23650,23650,23750,23650,104
20230707,140900,1612407250,23750,23650,23750,23650,136
20230707,140800,1609184150,23800,23650,23850,23650,27
20230707,140700,1608541750,23850,23700,23850,23700,29
20230707,140600,1607851500,23800,23550,23800,23550,219
20230707,140500,1602659100,23550,23650,23650,23550,2397
20230707,140400,1546137400,23700,23750,23750,23650,103
20230707,140300,1543691300,23700,23650,23700,23600,638
20230707,140200,1528602650,23750,23700,23750,23650,51
20230707,140100,1527394300,23700,23750,23750,23700,59
20230707,140000,1525993450,23700,23700,23750,23700,120
20230707,135900,1523146800,23700,23750,23750,23700,8
20230707,135800,1522957100,23700,23650,23750,23650,394
20230707,135700,1513624300,23700,23650,23750,23650,8
20230707,135600,1513434850,23750,23700,23750,23650,15
20230707,135500,1513079500,23650,23650,23700,23650,167
20230707,135400,1509128650,23700,23650,23700,23650,1013
20230707,135300,1485170800,23700,23700,23750,23700,53
20230707,135200,1483914600,23700,23700,23750,23700,977
20230707,135100,1460759650,23700,23750,23750,23700,768
20230707,135000,1442519700,23750,23850,23850,23750,25
20230707,134900,1441924950,23850,23800,23850,23800,152
20230707,134800,1438307300,23800,23800,23850,23800,9
20230707,134700,1438093000,23800,23800,23850,23800,116
20230707,134600,1435332150,23800,23800,23800,23800,63
20230707,134500,1433832750,23800,23750,23800,23750,113
20230707,134400,1431143600,23850,23750,23850,23750,42
20230707,134300,1430144150,23750,23800,23800,23750,3
20230707,134200,1430072850,23850,23850,23850,23750,115
20230707,134100,1427331200,23750,23850,23850,23750,155
20230707,134000,1423645800,23750,23750,23850,23750,48
20230707,133900,1422505100,23750,23750,23850,23750,45
20230707,133800,1421432300,23750,23750,23750,23750,29
20230707,133700,1420743550,23750,23750,23850,23750,113
20230707,133600,1418059650,23800,23750,23800,23750,4
20230707,133500,1417964500,23750,23800,23850,23750,565
20230707,133400,1404495350,23850,23800,23850,23750,706
20230707,133300,1387685100,23750,23800,23850,23750,32
20230707,133200,1386922450,23850,23750,23850,23750,14
20230707,133100,1386589700,23750,23750,23800,23750,11
20230707,133000,1386328350,23750,23850,23850,23750,2
20230707,132900,1386280750,23750,23700,23850,23700,11
20230707,132800,1386019450,23850,23700,23850,23700,12
20230707,132700,1385733400,23850,23800,23850,23700,840
20230707,132600,1365776800,23800,23850,23850,23800,451
20230707,132500,1355034950,23850,23850,23900,23850,48
20230707,132400,1353888100,23850,23850,23900,23850,6
20230707,132300,1353744950,23850,23850,23850,23850,58
20230707,132200,1352361650,23850,23850,23850,23850,3
20230707,132100,1352290100,23850,23850,23850,23850,104
20230707,132000,1349809700,23850,23850,23900,23850,8
20230707,131900,1349618850,23850,23850,23850,23850,164
20230707,131800,1345707450,23900,23850,23900,23850,25
20230707,131700,1345111150,23850,23850,23850,23850,10
20230707,131600,1344872650,23850,23850,23850,23850,3
20230707,131500,1344801100,23900,23850,23900,23850,103
20230707,131400,1342344500,23850,23850,23900,23850,75
20230707,131300,1340555000,23850,23900,23900,23850,3
20230707,131200,1340483400,23850,23850,23900,23850,6
20230707,131100,1340340250,23850,23850,23900,23850,6
20230707,131000,1340197100,23850,23850,23850,23850,6
20230707,130900,1340054000,23850,23850,23900,23850,80
20230707,130800,1338145950,23800,23850,23850,23800,2
20230707,130700,1338098300,23800,23850,23900,23800,216
20230707,130600,1332946850,23900,23850,23900,23850,26
20230707,130500,1332326700,23850,23850,23950,23850,44
20230707,130400,1331277100,23900,23850,23900,23850,6
20230707,130300,1331133900,23800,23900,23900,23800,207
20230707,130200,1326196900,23950,23950,23950,23900,16
20230707,130100,1325813850,23950,23900,23950,23800,13
20230707,130000,1325503450,23950,23800,23950,23750,1549
20230707,125900,1288549350,23750,23800,23800,23750,1117
20230707,125800,1261966950,23800,23800,23850,23800,8
20230707,125700,1261776500,23850,23850,23850,23800,147
20230707,125600,1258275100,23850,23850,23900,23850,9
20230707,125500,1258060400,23850,23900,23900,23850,201
20230707,125400,1253266500,23850,23900,23900,23850,207
20230707,125300,1248329400,23850,23850,23900,23850,26
20230707,125200,1247709250,23900,23850,23900,23850,21
20230707,125100,1247208300,23850,23850,23850,23850,2
20230707,125000,1247160600,23850,23850,23850,23850,13
20230707,124900,1246850550,23850,23850,23850,23850,417
20230707,124800,1236905100,23850,23850,23900,23850,17
20230707,124700,1236499550,23850,23850,23850,23850,22
20230707,124600,1235974850,23850,23850,23900,23850,26
20230707,124500,1235354600,23900,23850,23900,23850,12
20230707,124400,1235068300,23850,23950,23950,23850,400
20230707,124300,1225517900,23900,23900,23900,23900,5
20230707,124200,1225398400,23950,23950,23950,23950,1
20230707,124100,1225374450,23900,23900,23900,23900,18
20230707,124000,1224944250,23900,23950,23950,23900,2
20230707,123900,1224896400,23900,23900,23950,23900,15
20230707,123800,1224537850,23900,23900,23900,23900,8
20230707,123700,1224346650,23900,23900,23950,23900,7
20230707,123600,1224179300,23900,23950,23950,23900,2
20230707,123500,1224131450,24000,23850,24000,23850,15
20230707,123400,1223772700,23850,23850,23900,23850,18
20230707,123300,1223343150,23900,23900,23900,23900,26
20230707,123200,1222721750,23900,23900,23900,23900,3
20230707,123100,1222650050,23900,23900,23900,23900,2
20230707,123000,1222602250,23900,23900,24050,23850,1737
20230707,122900,1181030400,24050,23900,24050,23850,817
20230707,122800,1161463400,23900,24050,24050,23900,7
20230707,122700,1161295950,24050,23950,24100,23950,601
20230707,122600,1146844050,23850,23900,24000,23850,239
20230707,122500,1141128450,23900,24000,24000,23850,1305
20230707,122400,1109988250,24000,24100,24100,23900,1838
20230707,122300,1066029500,24100,24050,24100,24000,316
20230707,122200,1058438650,24050,24050,24050,24000,118
20230707,122100,1055601550,24050,23950,24050,23950,42
20230707,122000,1054594700,23950,23950,24050,23950,202
20230707,121900,1049748600,23950,23900,24000,23900,109
20230707,121800,1047133300,23900,23900,23900,23900,3
20230707,121700,1047061600,23900,23900,24000,23900,152
20230707,121600,1043419400,24000,23900,24000,23900,11
20230707,121500,1043156150,23900,23900,23900,23900,52
20230707,121400,1041913350,23950,23900,23950,23900,12
20230707,121300,1041626100,23900,23950,23950,23900,10
20230707,121200,1041386850,23900,23900,23900,23900,184
20230707,121100,1036989250,23900,23950,23950,23900,263
20230707,121000,1030690650,23950,23950,23950,23950,1
20230707,120900,1030666700,23950,23950,23950,23950,10
20230707,120800,1030427200,24000,23950,24000,23950,2
20230707,120700,1030379250,23950,23900,23950,23900,8
20230707,120600,1030187850,24000,23950,24000,23950,5
20230707,120500,1030068000,23900,23900,23900,23900,208
20230707,120400,1025096800,23950,23950,23950,23900,628
20230707,120300,1010056300,23900,23900,23900,23900,107
20230707,120200,1007499000,23900,23900,23900,23900,4
20230707,120100,1007403400,23900,23950,23950,23900,24
20230707,120000,1006828750,23850,23950,23950,23850,26
20230707,115900,1006206950,23900,23900,23950,23850,36
20230707,115800,1005347550,23850,23850,23950,23850,55
20230707,115700,1004035700,23950,23900,23950,23850,41
20230707,115600,1003055800,23850,23850,23900,23850,10
20230707,115500,1002817150,23900,23900,23950,23850,62
20230707,115400,1001335350,23900,23950,23950,23900,46
20230707,115300,1000235600,23950,23850,23950,23850,126
20230707,115200,997225300,23850,23900,23950,23850,107
20230707,115100,994667950,23800,23850,23900,23800,432
20230707,115000,984365350,23850,23900,23900,23850,30
20230707,114900,983648600,23850,23900,23900,23850,370
20230707,114800,974814800,23900,23900,23950,23900,30
20230707,114700,974097650,23900,23950,23950,23850,17
20230707,114600,973691450,23850,23950,23950,23850,564
20230707,114500,960208250,23950,24000,24000,23900,19
20230707,114400,959753150,23900,23950,23950,23900,59
20230707,114300,958342750,23900,23900,23950,23900,6
20230707,114200,958199300,23950,24000,24000,23950,204
20230707,114100,953313450,24050,23950,24050,23950,7
20230707,114000,953145600,24050,24000,24050,23900,164
20230707,113900,949209800,23900,24050,24100,23900,2065
20230707,113800,899758500,24050,24050,24100,24000,214
20230707,113700,894612700,24050,24050,24100,24050,6
20230707,113600,894468350,24050,24050,24150,24050,5
20230707,113500,894347900,24050,24100,24100,24050,44
20230707,113400,893289600,24050,24150,24150,24050,7
20230707,113300,893120950,24150,24050,24150,24050,9
20230707,113200,892904300,24050,24000,24100,24000,15
20230707,113100,892543550,24150,24100,24150,24100,4
20230707,113000,892447100,24000,24200,24200,24000,8
20230707,112900,892254450,24150,24150,24200,24000,8
20230707,112800,892061450,24000,24100,24200,24000,57
20230707,112700,890687900,24150,24100,24150,24100,56
20230707,112600,889338200,24150,24100,24150,24000,659
20230707,112500,873449150,24150,24150,24150,24100,6
20230707,112400,873304450,24100,24150,24150,24100,430
20230707,112300,862941400,24150,24150,24150,24150,1
20230707,112200,862917250,24150,24150,24150,24150,1
20230707,112100,862893100,24150,24100,24150,24100,334
20230707,112000,854831050,24150,24150,24150,24150,3
20230707,111900,854758600,24150,24150,24150,24100,10
20230707,111800,854517500,24150,24050,24150,24050,1084
20230707,111700,828444400,24100,24100,24100,24100,1
20230707,111600,828420300,24100,24100,24100,24100,1
20230707,111500,828396200,24100,24050,24100,24000,52
20230707,111400,827147950,24000,24100,24100,24000,215
20230707,111300,821987850,24000,24000,24100,24000,318
20230707,111200,814352450,24000,24100,24100,24000,60
20230707,111100,812911450,24000,24050,24100,24000,242
20230707,111000,807092550,24100,24150,24150,24100,160
20230707,110900,803230400,24150,24150,24150,24150,1
20230707,110800,803206250,24200,24200,24200,24200,1
20230707,110700,803182050,24200,24150,24200,24150,51
20230707,110600,801950350,24200,24150,24200,24100,52
20230707,110500,800692950,24150,24200,24200,24050,130
20230707,110400,797554000,24200,24200,24200,24200,2
20230707,110300,797505600,24050,24200,24200,24050,2
20230707,110200,797457350,24200,24200,24200,24200,1
20230707,110100,797433150,24200,24200,24200,24200,1
20230707,110000,797408950,24200,24200,24200,24100,10
20230707,105900,797167450,24000,24200,24200,24000,2844
20230707,105800,728665750,24200,24250,24250,24200,51
20230707,105700,727431500,24250,24250,24300,24250,121
20230707,105600,724497200,24250,24250,24250,24250,51
20230707,105500,723260450,24250,24200,24250,24150,422
20230707,105400,713049250,24200,24200,24200,24200,260
20230707,105300,706757250,24200,24100,24200,24100,22
20230707,105200,706226150,24150,24200,24200,24150,744
20230707,105100,688258450,24200,24200,24200,24150,18
20230707,105000,687823150,24200,24200,24200,24150,62
20230707,104900,686325600,24200,24250,24250,24200,28
20230707,104800,685646900,24200,24300,24300,24200,445
20230707,104700,674877650,24300,24300,24300,24300,19
20230707,104600,674415950,24300,24300,24300,24300,1
20230707,104500,674391650,24300,24300,24300,24200,5
20230707,104400,674270250,24200,24300,24300,24200,8
20230707,104300,674076450,24250,24300,24300,24250,121
20230707,104200,671140550,24300,24300,24300,24300,1
20230707,104100,671116250,24300,24300,24300,24300,1
20230707,104000,671091950,24300,24250,24300,24200,153
20230707,103900,667388600,24250,24300,24300,24200,58
20230707,103800,665984850,24300,24300,24300,24300,2
20230707,103700,665936250,24300,24200,24300,24200,234
20230707,103600,660262850,24200,24150,24200,24150,102
20230707,103500,657799450,24200,24200,24200,24200,2
20230707,103400,657751050,24200,24200,24200,24100,1516
20230707,103300,621117500,24200,24300,24300,24200,433
20230707,103200,610638800,24300,24300,24300,24300,3
20230707,103100,610565900,24300,24250,24300,24250,35
20230707,103000,609717100,24300,24300,24300,24300,12
20230707,102900,609425500,24300,24200,24300,24200,62
20230707,102800,607923900,24300,24200,24300,24200,292
20230707,102700,600857300,24200,24200,24250,24200,353
20230707,102600,592314600,24250,24200,24250,24200,21
20230707,102500,591806350,24200,24350,24350,24200,22
20230707,102400,591272150,24350,24350,24350,24350,53
20230707,102300,589981600,24350,24350,24350,24350,1
20230707,102200,589957250,24350,24350,24350,24350,2
20230707,102100,589908550,24350,24300,24350,24300,501
20230707,102000,577734200,24300,24300,24300,24300,2
20230707,101900,577685600,24300,24350,24350,24200,994
20230707,101800,553591400,24350,24350,24350,24350,1
20230707,101700,553567050,24350,24350,24350,24350,2
20230707,101600,553518350,24350,24350,24350,24350,3
20230707,101500,553445300,24350,24350,24350,24350,2
20230707,101400,553396600,24300,24300,24350,24300,125
20230707,101300,550359050,24300,24250,24300,24250,102
20230707,101200,547885500,24300,24300,24350,24300,111
20230707,101100,545188150,24350,24350,24350,24350,48
20230707,101000,544019350,24350,24350,24350,24350,2
20230707,100900,543970650,24300,24250,24300,24250,2025
20230707,100800,494774350,24250,24250,24250,24250,16
20230707,100700,494386350,24250,24200,24250,24200,61
20230707,100600,492910100,24300,24300,24300,24300,1
20230707,100500,492885800,24300,24300,24300,24200,438
20230707,100400,482285600,24200,24200,24300,24200,59
20230707,100300,480857700,24300,24200,24300,24200,62
20230707,100200,479352200,24300,24300,24300,24300,9
20230707,100100,479133500,24300,24200,24300,24200,4
20230707,100000,479036500,24300,24350,24350,24200,42
20230707,095900,478018150,24350,24350,24400,24250,202
20230707,095800,473099550,24250,24300,24300,24250,176
20230707,095700,468825800,24300,24300,24300,24300,22
20230707,095600,468291200,24300,24300,24300,24300,2
20230707,095500,468242600,24300,24300,24300,24300,102
20230707,095400,465764000,24300,24250,24300,24250,68
20230707,095300,464114950,24250,24250,24250,24250,2
20230707,095200,464066450,24200,24200,24200,24150,339
20230707,095100,455862800,24200,24200,24200,24200,17
20230707,095000,455451400,24200,24200,24200,24200,3
20230707,094900,455378800,24150,24200,24200,24150,6
20230707,094800,455233850,24200,24200,24200,24200,1
20230707,094700,455209650,24200,24200,24200,24100,7
20230707,094600,455040350,24200,24200,24200,24200,3
20230707,094500,454967750,24150,24150,24150,24100,256
20230707,094400,448786350,24150,24150,24150,24100,6
20230707,094300,448641550,24150,24150,24150,24150,1
20230707,094200,448617400,24150,24150,24150,24150,2
20230707,094100,448569100,24150,24150,24150,24150,46
20230707,094000,447458200,24150,24150,24150,24000,4383
20230707,093900,342217200,24150,24150,24150,24150,1
20230707,093800,342193050,24150,24100,24150,24100,149
20230707,093700,338601550,24100,24050,24100,24000,381
20230707,093600,329450900,24100,24050,24100,24050,12
20230707,093500,329162200,24100,24100,24100,24050,256
20230707,093400,322992750,24100,24100,24100,24050,113
20230707,093300,320274450,24050,24100,24100,24050,210
20230707,093200,315223750,24100,24050,24100,24050,9
20230707,093100,315007050,24100,24050,24100,24050,11
20230707,093000,314742400,24050,24100,24100,24050,183
20230707,092900,310336650,24100,24100,24100,24050,122
20230707,092800,307396500,24100,24100,24100,24100,3
20230707,092700,307324200,24100,24100,24100,24000,9
20230707,092600,307107900,24000,24050,24100,24000,544
20230707,092500,294027500,24100,24100,24100,24050,13
20230707,092400,293714700,24100,24100,24200,24050,44
20230707,092300,292652800,24000,24100,24100,24000,11
20230707,092200,292388700,24100,24100,24100,24100,1
20230707,092100,292364600,24000,24000,24100,24000,448
20230707,092000,281612500,24100,24050,24100,24000,212
20230707,091900,276514300,24100,24200,24200,24100,6
20230707,091800,276369450,24050,24200,24200,24000,242
20230707,091700,270539200,24200,24050,24200,24000,429
20230707,091600,260224950,24050,24000,24050,23950,263
20230707,091500,253914000,24000,24050,24050,24000,1344
20230707,091400,221657850,24050,24050,24050,24000,61
20230707,091300,220193700,24050,24100,24100,24050,389
20230707,091200,210838150,24050,24050,24100,24050,50
20230707,091100,209635600,24100,24200,24200,24100,1627
20230707,091000,170418500,24200,24250,24250,24150,539
20230707,090900,157386300,24250,24250,24250,24250,2
20230707,090800,157337800,24250,24250,24250,24250,13
20230707,090700,157022550,24300,24200,24300,24150,46
20230707,090600,155906200,24300,24100,24300,24100,147
20230707,090500,152352900,24200,24100,24200,24000,956
20230707,090400,129328700,24100,24100,24150,24050,766
20230707,090300,110887250,24150,24200,24200,24100,1131
20230707,090200,83596900,24100,24350,24350,24100,2232
20230707,090100,29549450,24350,24350,24350,24300,441
20230707,090000,18832600,24350,24300,24350,24300,775