KissMeData/001060/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,183200,3208087150,24150,24150,24150,24150,2331
20230704,183100,3208087150,24150,24150,24150,24150,0
20230704,183000,3208087150,24150,24150,24150,24150,0
20230704,182900,3208087150,24150,24150,24150,24150,0
20230704,182800,3208087150,24150,24150,24150,24150,0
20230704,182700,3208087150,24150,24150,24150,24150,0
20230704,182600,3208087150,24150,24150,24150,24150,0
20230704,182500,3208087150,24150,24150,24150,24150,0
20230704,182400,3208087150,24150,24150,24150,24150,0
20230704,182300,3208087150,24150,24150,24150,24150,0
20230704,182200,3208087150,24150,24150,24150,24150,0
20230704,182100,3208087150,24150,24150,24150,24150,0
20230704,182000,3208087150,24150,24150,24150,24150,0
20230704,181900,3208087150,24150,24150,24150,24150,0
20230704,181800,3208087150,24150,24150,24150,24150,0
20230704,181700,3208087150,24150,24150,24150,24150,0
20230704,181600,3208087150,24150,24150,24150,24150,0
20230704,181500,3208087150,24150,24150,24150,24150,0
20230704,181400,3208087150,24150,24150,24150,24150,0
20230704,181300,3208087150,24150,24150,24150,24150,0
20230704,181200,3208087150,24150,24150,24150,24150,0
20230704,181100,3208087150,24150,24150,24150,24150,0
20230704,181000,3208087150,24150,24150,24150,24150,0
20230704,180900,3208087150,24150,24150,24150,24150,0
20230704,180800,3208087150,24150,24150,24150,24150,0
20230704,180700,3208087150,24150,24150,24150,24150,0
20230704,180600,3208087150,24150,24150,24150,24150,0
20230704,180500,3208087150,24150,24150,24150,24150,0
20230704,180400,3208087150,24150,24150,24150,24150,0
20230704,180300,3208087150,24150,24150,24150,24150,0
20230704,180200,3208087150,24150,24150,24150,24150,2331
20230704,180100,3208087150,24150,24150,24150,24150,0
20230704,180000,3208087150,24150,24150,24150,24150,0
20230704,175900,3208087150,24150,24150,24150,24150,0
20230704,175800,3208087150,24150,24150,24150,24150,0
20230704,175700,3208087150,24150,24150,24150,24150,0
20230704,175600,3208087150,24150,24150,24150,24150,0
20230704,175500,3208087150,24150,24150,24150,24150,0
20230704,175400,3208087150,24150,24150,24150,24150,0
20230704,175300,3208087150,24150,24150,24150,24150,0
20230704,175200,3208087150,24150,24150,24150,24150,0
20230704,175100,3208087150,24150,24150,24150,24150,0
20230704,175000,3208087150,24150,24150,24150,24150,0
20230704,174900,3208087150,24150,24150,24150,24150,0
20230704,174800,3208087150,24150,24150,24150,24150,0
20230704,174700,3208087150,24150,24150,24150,24150,0
20230704,174600,3208087150,24150,24150,24150,24150,0
20230704,174500,3208087150,24150,24150,24150,24150,0
20230704,174400,3208087150,24150,24150,24150,24150,0
20230704,174300,3208087150,24150,24150,24150,24150,0
20230704,174200,3208087150,24150,24150,24150,24150,0
20230704,174100,3208087150,24150,24150,24150,24150,0
20230704,174000,3208087150,24150,24150,24150,24150,0
20230704,173900,3208087150,24150,24150,24150,24150,0
20230704,173800,3208087150,24150,24150,24150,24150,0
20230704,173700,3208087150,24150,24150,24150,24150,0
20230704,173600,3208087150,24150,24150,24150,24150,0
20230704,173500,3208087150,24150,24150,24150,24150,0
20230704,173400,3208087150,24150,24150,24150,24150,0
20230704,173300,3208087150,24150,24150,24150,24150,0
20230704,173200,3208087150,24150,24150,24150,24150,2331
20230704,173100,3208087150,24150,24150,24150,24150,0
20230704,173000,3208087150,24150,24150,24150,24150,0
20230704,172900,3208087150,24150,24150,24150,24150,0
20230704,172800,3208087150,24150,24150,24150,24150,0
20230704,172700,3208087150,24150,24150,24150,24150,0
20230704,172600,3208087150,24150,24150,24150,24150,0
20230704,172500,3208087150,24150,24150,24150,24150,0
20230704,172400,3208087150,24150,24150,24150,24150,0
20230704,172300,3208087150,24150,24150,24150,24150,0
20230704,172200,3208087150,24150,24150,24150,24150,0
20230704,172100,3208087150,24150,24150,24150,24150,0
20230704,172000,3208087150,24150,24150,24150,24150,0
20230704,171900,3208087150,24150,24150,24150,24150,0
20230704,171800,3208087150,24150,24150,24150,24150,0
20230704,171700,3208087150,24150,24150,24150,24150,0
20230704,171600,3208087150,24150,24150,24150,24150,0
20230704,171500,3208087150,24150,24150,24150,24150,0
20230704,171400,3208087150,24150,24150,24150,24150,0
20230704,171300,3208087150,24150,24150,24150,24150,0
20230704,171200,3208087150,24150,24150,24150,24150,0
20230704,171100,3208087150,24150,24150,24150,24150,0
20230704,171000,3208087150,24150,24150,24150,24150,0
20230704,170900,3208087150,24150,24150,24150,24150,0
20230704,170800,3208087150,24150,24150,24150,24150,0
20230704,170700,3208087150,24150,24150,24150,24150,0
20230704,170600,3208087150,24150,24150,24150,24150,0
20230704,170500,3208087150,24150,24150,24150,24150,0
20230704,170400,3208087150,24150,24150,24150,24150,0
20230704,170300,3208087150,24150,24150,24150,24150,0
20230704,170200,3208087150,24150,24150,24150,24150,2331
20230704,170100,3208087150,24150,24150,24150,24150,0
20230704,170000,3208087150,24150,24150,24150,24150,0
20230704,165900,3208087150,24150,24150,24150,24150,0
20230704,165800,3208087150,24150,24150,24150,24150,0
20230704,165700,3208087150,24150,24150,24150,24150,0
20230704,165600,3208087150,24150,24150,24150,24150,0
20230704,165500,3208087150,24150,24150,24150,24150,0
20230704,165400,3208087150,24150,24150,24150,24150,0
20230704,165300,3208087150,24150,24150,24150,24150,0
20230704,165200,3208087150,24150,24150,24150,24150,0
20230704,165100,3208087150,24150,24150,24150,24150,0
20230704,165000,3208087150,24150,24150,24150,24150,0
20230704,164900,3208087150,24150,24150,24150,24150,0
20230704,164800,3208087150,24150,24150,24150,24150,0
20230704,164700,3208087150,24150,24150,24150,24150,0
20230704,164600,3208087150,24150,24150,24150,24150,0
20230704,164500,3208087150,24150,24150,24150,24150,0
20230704,164400,3208087150,24150,24150,24150,24150,0
20230704,164300,3208087150,24150,24150,24150,24150,0
20230704,164200,3208087150,24150,24150,24150,24150,0
20230704,164100,3208087150,24150,24150,24150,24150,0
20230704,164000,3208087150,24150,24150,24150,24150,0
20230704,163900,3208087150,24150,24150,24150,24150,0
20230704,163800,3208087150,24150,24150,24150,24150,0
20230704,163700,3208087150,24150,24150,24150,24150,0
20230704,163600,3208087150,24150,24150,24150,24150,0
20230704,163500,3208087150,24150,24150,24150,24150,0
20230704,163400,3208087150,24150,24150,24150,24150,0
20230704,163300,3208087150,24150,24150,24150,24150,0
20230704,163200,3208087150,24150,24150,24150,24150,2331
20230704,163100,3208087150,24150,24150,24150,24150,0
20230704,163000,3208087150,24150,24150,24150,24150,0
20230704,162900,3208087150,24150,24150,24150,24150,0
20230704,162800,3208087150,24150,24150,24150,24150,0
20230704,162700,3208087150,24150,24150,24150,24150,0
20230704,162600,3208087150,24150,24150,24150,24150,0
20230704,162500,3208087150,24150,24150,24150,24150,0
20230704,162400,3208087150,24150,24150,24150,24150,0
20230704,162300,3208087150,24150,24150,24150,24150,0
20230704,162200,3208087150,24150,24150,24150,24150,0
20230704,162100,3208087150,24150,24150,24150,24150,0
20230704,162000,3208087150,24150,24150,24150,24150,0
20230704,161900,3208087150,24150,24150,24150,24150,0
20230704,161800,3208087150,24150,24150,24150,24150,0
20230704,161700,3208087150,24150,24150,24150,24150,0
20230704,161600,3208087150,24150,24150,24150,24150,0
20230704,161500,3208087150,24150,24150,24150,24150,0
20230704,161400,3208087150,24150,24150,24150,24150,0
20230704,161300,3208087150,24150,24150,24150,24150,0
20230704,161200,3208087150,24150,24150,24150,24150,0
20230704,161100,3208087150,24150,24150,24150,24150,0
20230704,161000,3208087150,24150,24150,24150,24150,0
20230704,160900,3208087150,24150,24150,24150,24150,0
20230704,160800,3208087150,24150,24150,24150,24150,0
20230704,160700,3208087150,24150,24150,24150,24150,0
20230704,160600,3208087150,24150,24150,24150,24150,0
20230704,160500,3208087150,24150,24150,24150,24150,0
20230704,160400,3208087150,24150,24150,24150,24150,0
20230704,160300,3208087150,24150,24150,24150,24150,0
20230704,160200,3208087150,24150,24150,24150,24150,2331
20230704,160100,3208087150,24150,24150,24150,24150,0
20230704,160000,3208087150,24150,24150,24150,24150,0
20230704,155900,3208087150,24150,24150,24150,24150,0
20230704,155800,3208087150,24150,24150,24150,24150,0
20230704,155700,3208087150,24150,24150,24150,24150,0
20230704,155600,3208087150,24150,24150,24150,24150,0
20230704,155500,3208087150,24150,24150,24150,24150,0
20230704,155400,3208087150,24150,24150,24150,24150,0
20230704,155300,3208087150,24150,24150,24150,24150,0
20230704,155200,3208087150,24150,24150,24150,24150,0
20230704,155100,3208087150,24150,24150,24150,24150,0
20230704,155000,3208087150,24150,24150,24150,24150,0
20230704,154900,3208087150,24150,24150,24150,24150,0
20230704,154800,3208087150,24150,24150,24150,24150,0
20230704,154700,3208087150,24150,24150,24150,24150,0
20230704,154600,3208087150,24150,24150,24150,24150,0
20230704,154500,3208087150,24150,24150,24150,24150,0
20230704,154400,3208087150,24150,24150,24150,24150,0
20230704,154300,3208087150,24150,24150,24150,24150,0
20230704,154200,3208087150,24150,24150,24150,24150,0
20230704,154100,3208087150,24150,24150,24150,24150,0
20230704,154000,3208087150,24150,24150,24150,24150,0
20230704,153900,3208087150,24150,24150,24150,24150,0
20230704,153800,3208087150,24150,24150,24150,24150,0
20230704,153700,3208087150,24150,24150,24150,24150,0
20230704,153600,3208087150,24150,24150,24150,24150,0
20230704,153500,3208087150,24150,24150,24150,24150,0
20230704,153400,3208087150,24150,24150,24150,24150,0
20230704,153300,3208087150,24150,24150,24150,24150,0
20230704,153200,3208087150,24150,24150,24150,24150,2331
20230704,153100,3208087150,24150,24150,24150,24150,0
20230704,153000,3208087150,24150,24150,24150,24150,2331
20230704,152900,3151793500,24150,24150,24150,24150,0
20230704,152800,3151793500,24150,24150,24150,24150,0
20230704,152700,3151793500,24150,24150,24150,24150,0
20230704,152600,3151793500,24150,24150,24150,24150,0
20230704,152500,3151793500,24150,24150,24150,24150,0
20230704,152400,3151793500,24150,24150,24150,24150,0
20230704,152300,3151793500,24150,24150,24150,24150,0
20230704,152200,3151793500,24150,24150,24150,24150,0
20230704,152100,3151793500,24150,24150,24150,24150,0
20230704,152000,3151793500,24150,24150,24150,24150,0
20230704,151900,3151793500,24150,24150,24200,24150,1270
20230704,151800,3121112200,24200,24150,24200,24150,287
20230704,151700,3114167700,24200,24150,24200,24150,594
20230704,151600,3099806450,24150,24150,24200,24150,79
20230704,151500,3097898100,24200,24150,24200,24150,240
20230704,151400,3092101850,24150,24150,24150,24100,1267
20230704,151300,3061504700,24150,24150,24150,24100,2139
20230704,151200,3009853700,24150,24150,24150,24100,193
20230704,151100,3005196700,24150,24150,24150,24100,56
20230704,151000,3003845750,24150,24100,24150,24100,67
20230704,150900,3002228600,24150,24150,24150,24100,61
20230704,150800,3000756350,24150,24050,24150,24050,28
20230704,150700,3000081450,24150,24100,24150,24100,632
20230704,150600,2984845150,24150,24150,24150,24100,447
20230704,150500,2974057600,24150,24100,24150,24050,360
20230704,150400,2965381800,24050,24100,24100,24050,144
20230704,150300,2961912300,24050,24100,24100,24000,61
20230704,150200,2960446850,24000,24100,24100,24000,661
20230704,150100,2944518650,24100,24100,24150,24100,333
20230704,150000,2936493050,24100,24050,24100,24000,443
20230704,145900,2925850500,24050,24150,24150,24050,83
20230704,145800,2923849150,24150,24100,24150,24050,734
20230704,145700,2906162200,24050,24050,24050,24000,184
20230704,145600,2901737850,24050,24100,24100,24050,246
20230704,145500,2895811350,24050,24050,24100,24050,777
20230704,145400,2877115100,24050,24100,24100,24050,429
20230704,145300,2866776500,24050,24100,24100,24050,27
20230704,145200,2866127050,24050,24050,24100,24050,123
20230704,145100,2863163900,24050,24050,24100,24050,331
20230704,145000,2855198150,24050,24100,24100,24050,22
20230704,144900,2854669000,24050,24050,24100,24050,499
20230704,144800,2842644200,24100,24050,24100,24050,313
20230704,144700,2835102800,24050,24050,24100,24050,81
20230704,144600,2833154600,24050,24050,24050,24050,41
20230704,144500,2832168550,24050,24000,24050,24000,23
20230704,144400,2831616500,24000,24000,24050,24000,74
20230704,144300,2829837900,24050,24000,24050,24000,141
20230704,144200,2826447350,24000,24050,24100,24000,206
20230704,144100,2821496500,24100,24000,24100,23950,1599
20230704,144000,2783109150,24000,24050,24050,24000,1691
20230704,143900,2742447000,24050,24000,24050,24000,25
20230704,143800,2741846750,24000,24000,24000,24000,130
20230704,143700,2738726750,24050,24000,24050,24000,63
20230704,143600,2737214550,24000,23950,24000,23950,27
20230704,143500,2736567600,24000,24000,24000,23950,457
20230704,143400,2725600650,23950,23950,23950,23950,77
20230704,143300,2723756500,23950,23950,23950,23950,25
20230704,143200,2723157750,24000,23950,24000,23950,6
20230704,143100,2723013900,23950,23900,24050,23900,247
20230704,143000,2717087100,23900,23950,23950,23900,102
20230704,142900,2714645200,23950,23950,23950,23950,80
20230704,142800,2712729200,23950,23950,23950,23950,39
20230704,142700,2711795150,23950,23950,23950,23950,20
20230704,142600,2711316150,23950,23950,23950,23950,24
20230704,142500,2710741350,23950,24000,24000,23950,143
20230704,142400,2707316400,24000,23950,24000,23950,327
20230704,142300,2699469250,24000,23950,24000,23950,22
20230704,142200,2698942300,23950,23950,24000,23950,26
20230704,142100,2698319550,23950,23950,23950,23950,142
20230704,142000,2694918650,23950,23950,23950,23950,21
20230704,141900,2694415700,23950,23950,23950,23950,20
20230704,141800,2693936700,23950,23950,23950,23950,21
20230704,141700,2693433750,23950,23950,24000,23950,256
20230704,141600,2687294850,23950,23950,23950,23950,83
20230704,141500,2685307000,23950,23950,23950,23950,125
20230704,141400,2682313250,24000,23950,24000,23950,146
20230704,141300,2678810350,23950,23950,23950,23950,101
20230704,141200,2676391400,23950,23950,24000,23950,189
20230704,141100,2671860000,24000,23950,24000,23950,37
20230704,141000,2670973350,23950,23950,23950,23950,3
20230704,140900,2670901500,23950,23950,24000,23950,103
20230704,140800,2668434600,23950,23950,23950,23950,89
20230704,140700,2666303050,23950,23950,23950,23950,21
20230704,140600,2665800100,23950,23950,23950,23950,24
20230704,140500,2665225300,24000,23950,24000,23950,302
20230704,140400,2657992350,23950,24000,24050,23950,87
20230704,140300,2655907850,23950,23950,24000,23950,181
20230704,140200,2651572850,24000,24000,24000,23950,28
20230704,140100,2650901850,23950,23950,24000,23950,109
20230704,140000,2648291150,23950,24000,24000,23950,162
20230704,135900,2644409500,24000,23950,24000,23950,178
20230704,135800,2640143000,23950,24000,24000,23950,138
20230704,135700,2636832800,24000,24000,24000,24000,489
20230704,135600,2625096800,24000,24000,24000,24000,65
20230704,135500,2623536800,24000,24050,24050,24000,94
20230704,135400,2621280600,24000,24000,24050,24000,101
20230704,135300,2618856550,24000,24000,24050,24000,114
20230704,135200,2616120300,24000,24000,24050,24000,160
20230704,135100,2612276700,24000,24000,24050,24000,86
20230704,135000,2610212150,24000,24050,24050,24000,128
20230704,134900,2607137650,24000,24000,24000,24000,115
20230704,134800,2604377650,24000,24050,24050,24000,314
20230704,134700,2596837450,24000,24000,24000,24000,275
20230704,134600,2590237450,24000,24000,24000,24000,86
20230704,134500,2588173450,24000,23950,24100,23950,1282
20230704,134400,2557353400,23950,23950,23950,23950,102
20230704,134300,2554910500,24050,24000,24050,23950,1075
20230704,134200,2529072650,23950,23900,23950,23900,252
20230704,134100,2523049750,23900,23900,23950,23900,64
20230704,134000,2521520100,23900,23900,23900,23900,115
20230704,133900,2518771600,24000,23950,24000,23950,974
20230704,133800,2495426050,23950,23950,23950,23950,72
20230704,133700,2493701650,24000,23950,24000,23950,94
20230704,133600,2491450300,23950,23950,24000,23950,202
20230704,133500,2486612350,23950,24000,24000,23950,19
20230704,133400,2486157250,23950,23950,24000,23950,88
20230704,133300,2484049600,23950,23950,24000,23950,185
20230704,133200,2479618650,23950,24000,24000,23950,407
20230704,133100,2469868150,23950,23950,24000,23950,50
20230704,133000,2468669900,23950,24000,24000,23950,139
20230704,132900,2465340400,24000,23950,24000,23950,182
20230704,132800,2460976100,23950,23950,24000,23950,113
20230704,132700,2458269700,24000,23950,24000,23950,94
20230704,132600,2456018150,24000,24000,24050,23950,200
20230704,132500,2451224100,23950,23950,23950,23950,8
20230704,132400,2451032500,23950,24050,24050,23950,1092
20230704,132300,2424788200,24000,24000,24000,24000,77
20230704,132200,2422940200,23950,23950,23950,23950,31
20230704,132100,2422197750,23950,23950,23950,23950,88
20230704,132000,2420090150,23950,23950,24000,23950,161
20230704,131900,2416229150,23950,23950,23950,23950,46
20230704,131800,2415127450,24000,23950,24000,23950,90
20230704,131700,2412970900,24000,23950,24000,23950,22
20230704,131600,2412443100,23950,24000,24000,23950,184
20230704,131500,2408036000,23950,24050,24050,23950,317
20230704,131400,2400427200,24050,23950,24050,23950,22
20230704,131300,2399898900,24100,23950,24100,23950,55
20230704,131200,2398578450,23950,23950,23950,23950,184
20230704,131100,2394171650,23950,23900,24100,23900,252
20230704,131000,2388116950,23950,23900,23950,23900,40
20230704,130900,2387160900,23900,23950,24000,23900,72
20230704,130800,2385436850,24000,23800,24100,23800,1109
20230704,130700,2358769150,23900,23800,23900,23800,244
20230704,130600,2352945850,23850,23800,23850,23800,91
20230704,130500,2350780000,23800,23800,23800,23800,12
20230704,130400,2350494400,23850,23800,23850,23800,167
20230704,130300,2346519750,23850,23850,23900,23850,183
20230704,130200,2342155150,23850,23850,23850,23850,11
20230704,130100,2341892800,23850,23850,23850,23850,1
20230704,130000,2341868950,23800,23800,23800,23800,151
20230704,125900,2338275150,23800,23800,23800,23800,95
20230704,125800,2336014150,23800,23850,23850,23800,68
20230704,125700,2334395150,23800,23850,23850,23800,83
20230704,125600,2332418000,23850,23800,23850,23800,33
20230704,125500,2331632400,23800,23800,23850,23800,190
20230704,125400,2327110000,23850,23900,23900,23800,146
20230704,125300,2323630950,23800,23850,23900,23800,25
20230704,125200,2323035300,23800,23800,23800,23800,113
20230704,125100,2320345900,23800,23800,23850,23800,238
20230704,125000,2314681250,23800,23800,23800,23800,117
20230704,124900,2311896650,23800,23800,23800,23800,31
20230704,124800,2311158850,23800,23850,23850,23800,1586
20230704,124700,2273408300,23850,23850,23950,23850,651
20230704,124600,2257841100,23800,23800,23800,23800,30
20230704,124500,2257127100,23800,23850,23850,23800,222
20230704,124400,2251838150,23850,23850,23850,23850,11
20230704,124300,2251575800,23850,23900,23900,23850,250
20230704,124200,2245613250,23850,23850,23850,23850,88
20230704,124100,2243514450,23850,23900,23900,23850,231
20230704,124000,2237994600,23900,23900,23900,23900,25
20230704,123900,2237397100,23900,23900,23900,23900,167
20230704,123800,2233405800,23900,23900,23900,23900,13
20230704,123700,2233095100,23900,23900,23900,23900,87
20230704,123600,2231015800,23900,23900,23900,23900,75
20230704,123500,2229223300,23900,23900,23900,23900,94
20230704,123400,2226976700,23900,23900,23900,23900,32
20230704,123300,2226211900,23950,23900,23950,23900,422
20230704,123200,2216126050,23900,23900,23900,23900,68
20230704,123100,2214500850,23950,23950,23950,23950,1359
20230704,123000,2181952800,24000,24000,24000,23950,131
20230704,122900,2178812800,24050,24000,24050,24000,113
20230704,122800,2176095700,24000,23950,24000,23950,501
20230704,122700,2164072300,24000,23950,24000,23950,461
20230704,122600,2153014300,23950,23950,23950,23950,37
20230704,122500,2152128150,24000,23950,24000,23950,13
20230704,122400,2151816750,24000,23950,24000,23950,133
20230704,122300,2148631350,24000,24000,24000,24000,447
20230704,122200,2137903350,24050,24100,24100,24050,121
20230704,122100,2134992600,24050,24100,24100,24050,69
20230704,122000,2133331700,24050,24100,24100,24050,125
20230704,121900,2130319800,24100,24100,24150,24000,181
20230704,121800,2125962050,24100,24100,24100,24000,459
20230704,121700,2114910150,24100,24050,24100,24000,86
20230704,121600,2112841450,24050,24050,24050,24000,129
20230704,121500,2109739700,24000,24050,24050,24000,157
20230704,121400,2105971650,24000,24050,24100,24000,592
20230704,121300,2091753500,24000,24050,24050,24000,1711
20230704,121200,2050609500,24000,23950,24150,23950,1291
20230704,121100,2019500500,23950,23900,23950,23900,1279
20230704,121000,1988871500,23900,23900,23900,23900,94
20230704,120900,1986624900,23900,23900,23950,23900,261
20230704,120800,1980386800,23950,23900,23950,23900,204
20230704,120700,1975509200,23950,23850,23950,23850,80
20230704,120600,1973600650,23850,23900,23950,23850,1081
20230704,120500,1947775300,23900,23950,23950,23900,163
20230704,120400,1943879500,23950,24050,24050,23950,727
20230704,120300,1926460800,24050,24050,24100,24000,1067
20230704,120200,1900757750,24050,24050,24100,24050,455
20230704,120100,1889813150,24050,24000,24050,24000,773
20230704,120000,1871247950,24000,23900,24000,23900,795
20230704,115900,1852180700,23900,23950,24000,23900,280
20230704,115800,1845485200,23950,23900,23950,23900,1032
20230704,115700,1820769400,23900,23850,23950,23800,1326
20230704,115600,1789077100,23850,23900,23900,23850,120
20230704,115500,1786212600,23900,23750,23900,23750,2503
20230704,115400,1726567000,23750,23700,23750,23700,240
20230704,115300,1720873700,23750,23700,23750,23700,58
20230704,115200,1719499050,23750,23750,23750,23700,120
20230704,115100,1716649700,23650,23650,23750,23650,84
20230704,115000,1714663000,23650,23600,23750,23600,893
20230704,114900,1693473550,23650,23650,23700,23650,844
20230704,114800,1673498950,23650,23650,23650,23650,88
20230704,114700,1671417750,23650,23650,23650,23650,0
20230704,114600,1671417750,23650,23650,23700,23650,98
20230704,114500,1669100000,23650,23700,23750,23650,360
20230704,114400,1660572200,23700,23700,23700,23650,37
20230704,114300,1659695600,23650,23650,23650,23650,11
20230704,114200,1659435450,23650,23650,23650,23650,108
20230704,114100,1656881250,23650,23650,23650,23650,81
20230704,114000,1654965600,23650,23650,23650,23650,105
20230704,113900,1652482350,23650,23650,23700,23650,255
20230704,113800,1646451400,23650,23650,23650,23650,21
20230704,113700,1645954750,23650,23600,23650,23600,329
20230704,113600,1638175850,23600,23650,23650,23600,341
20230704,113500,1630116300,23650,23550,23650,23550,658
20230704,113400,1614605300,23550,23550,23550,23550,69
20230704,113300,1612980350,23550,23550,23550,23550,133
20230704,113200,1609848200,23550,23550,23550,23550,58
20230704,113100,1608482300,23550,23550,23600,23550,453
20230704,113000,1597809150,23550,23600,23600,23550,113
20230704,112900,1595145800,23550,23550,23550,23550,81
20230704,112800,1593238250,23550,23550,23550,23550,105
20230704,112700,1590765500,23550,23550,23550,23550,128
20230704,112600,1587751100,23550,23550,23550,23550,0
20230704,112500,1587751100,23550,23550,23600,23550,134
20230704,112400,1584595350,23550,23550,23550,23550,80
20230704,112300,1582711350,23550,23550,23550,23550,89
20230704,112200,1580615400,23550,23550,23550,23550,76
20230704,112100,1578825600,23600,23500,23600,23500,155
20230704,112000,1575179950,23550,23550,23550,23550,121
20230704,111900,1572330400,23550,23550,23550,23550,160
20230704,111800,1568562400,23550,23550,23550,23550,50
20230704,111700,1567384900,23550,23550,23550,23550,104
20230704,111600,1564935700,23550,23550,23550,23550,40
20230704,111500,1563993700,23550,23550,23550,23550,69
20230704,111400,1562368750,23550,23500,23550,23500,585
20230704,111300,1548592750,23550,23550,23550,23550,606
20230704,111200,1534321450,23600,23550,23600,23550,175
20230704,111100,1530195200,23550,23550,23550,23550,70
20230704,111000,1528546700,23550,23550,23550,23550,97
20230704,110900,1526262350,23550,23550,23550,23550,280
20230704,110800,1519668350,23550,23550,23550,23550,33
20230704,110700,1518891200,23600,23600,23600,23550,41
20230704,110600,1517925550,23550,23600,23600,23550,255
20230704,110500,1511912750,23550,23550,23550,23550,95
20230704,110400,1509675500,23550,23550,23550,23550,293
20230704,110300,1502775350,23550,23550,23550,23550,48
20230704,110200,1501644950,23600,23550,23600,23550,115
20230704,110100,1498931700,23550,23600,23600,23550,305
20230704,110000,1491740700,23600,23600,23600,23600,113
20230704,105900,1489073900,23600,23600,23600,23600,15
20230704,105800,1488719900,23600,23600,23600,23600,77
20230704,105700,1486902700,23600,23600,23600,23600,99
20230704,105600,1484566300,23600,23600,23600,23600,94
20230704,105500,1482347900,23600,23600,23600,23600,75
20230704,105400,1480577900,23600,23600,23700,23600,743
20230704,105300,1463027400,23600,23650,23650,23600,209
20230704,105200,1458085000,23650,23700,23700,23650,217
20230704,105100,1452952800,23650,23650,23700,23650,122
20230704,105000,1450066950,23650,23650,23650,23650,12
20230704,104900,1449783150,23650,23650,23700,23650,170
20230704,104800,1445761750,23650,23650,23650,23650,426
20230704,104700,1435686850,23650,23650,23650,23650,15
20230704,104600,1435332100,23650,23650,23650,23650,102
20230704,104500,1432919800,23650,23700,23700,23650,5
20230704,104400,1432801500,23650,23650,23650,23650,166
20230704,104300,1428875600,23650,23650,23750,23650,434
20230704,104200,1418580150,23700,23600,23700,23600,968
20230704,104100,1395651600,23550,23500,23550,23500,48
20230704,104000,1394521800,23550,23500,23550,23500,229
20230704,103900,1389140200,23500,23500,23500,23500,0
20230704,103800,1389140200,23500,23500,23500,23500,32
20230704,103700,1388388200,23550,23600,23600,23500,134
20230704,103600,1385234150,23500,23450,23500,23450,164
20230704,103500,1381387050,23450,23450,23500,23450,164
20230704,103400,1377539100,23500,23450,23550,23450,347
20230704,103300,1369372100,23550,23550,23550,23550,342
20230704,103200,1361318000,23550,23450,23550,23450,348
20230704,103100,1353139200,23500,23450,23500,23450,169
20230704,103000,1349176050,23500,23500,23500,23500,1400
20230704,102900,1316276050,23500,23500,23500,23500,12
20230704,102800,1315994050,23550,23500,23550,23500,398
20230704,102700,1306630100,23500,23500,23500,23500,190
20230704,102600,1302165100,23500,23500,23500,23500,63
20230704,102500,1300684600,23500,23500,23550,23500,246
20230704,102400,1294898600,23500,23500,23500,23500,82
20230704,102300,1292971600,23500,23500,23500,23500,96
20230704,102200,1290715600,23500,23500,23500,23500,334
20230704,102100,1282866600,23500,23500,23500,23500,107
20230704,102000,1280352100,23500,23500,23500,23500,11
20230704,101900,1280093600,23500,23550,23550,23500,205
20230704,101800,1275266850,23550,23550,23550,23550,56
20230704,101700,1273948050,23550,23550,23550,23550,43
20230704,101600,1272935400,23550,23550,23550,23550,149
20230704,101500,1269426450,23550,23550,23550,23550,81
20230704,101400,1267518900,23550,23550,23550,23550,67
20230704,101300,1265941050,23550,23550,23550,23550,143
20230704,101200,1262573400,23550,23550,23550,23550,20
20230704,101100,1262102400,23550,23600,23600,23550,98
20230704,101000,1259794350,23550,23550,23550,23550,147
20230704,100900,1256332500,23600,23550,23600,23550,214
20230704,100800,1251285300,23550,23550,23550,23550,24
20230704,100700,1250720100,23550,23600,23600,23550,220
20230704,100600,1245538950,23600,23550,23600,23550,183
20230704,100500,1241220700,23550,23550,23550,23550,78
20230704,100400,1239383800,23550,23550,23550,23550,214
20230704,100300,1234344100,23550,23550,23550,23550,96
20230704,100200,1232083300,23550,23550,23550,23550,0
20230704,100100,1232083300,23550,23550,23550,23550,165
20230704,100000,1228197550,23550,23500,23550,23500,95
20230704,095900,1225964650,23500,23550,23600,23500,137
20230704,095800,1222740250,23500,23550,23550,23500,1425
20230704,095700,1189227750,23600,23500,23600,23500,104
20230704,095600,1186783450,23500,23500,23500,23500,25
20230704,095500,1186195950,23500,23500,23600,23500,275
20230704,095400,1179733350,23600,23550,23600,23500,68
20230704,095300,1178130800,23500,23550,23550,23500,128
20230704,095200,1175117550,23550,23600,23600,23550,155
20230704,095100,1171467250,23550,23550,23550,23550,94
20230704,095000,1169253550,23600,23550,23600,23550,133
20230704,094900,1166121300,23550,23550,23600,23550,89
20230704,094800,1164025050,23550,23550,23550,23550,353
20230704,094700,1155711900,23700,23550,23700,23550,181
20230704,094600,1151436000,23550,23700,23700,23550,84
20230704,094500,1149457650,23700,23700,23700,23550,67
20230704,094400,1147871750,23700,23500,23700,23500,244
20230704,094300,1142125900,23500,23500,23650,23500,1072
20230704,094200,1116907250,23550,23650,23650,23500,1806
20230704,094100,1074331800,23650,23700,23750,23650,429
20230704,094000,1064185400,23650,23700,23750,23650,1801
20230704,093900,1021505850,23700,23700,23850,23700,191
20230704,093800,1016968650,23700,23700,23800,23700,233
20230704,093700,1011431550,23700,23750,23800,23700,210
20230704,093600,1006448350,23750,23750,23800,23700,83
20230704,093500,1004480950,23750,23750,23850,23700,669
20230704,093400,988602850,23750,23800,23850,23750,315
20230704,093300,981114200,23750,23750,23850,23750,115
20230704,093200,978378500,23700,23700,23700,23700,7
20230704,093100,978212600,23800,23700,23800,23700,1405
20230704,093000,944795750,23700,23700,23750,23700,1264
20230704,092900,914830500,23700,23650,23700,23600,120
20230704,092800,911989400,23600,23700,23700,23600,320
20230704,092700,904409200,23650,23600,23700,23550,511
20230704,092600,892326500,23650,23550,23650,23550,1701
20230704,092500,852165600,23550,23550,23600,23550,406
20230704,092400,842595900,23550,23550,23550,23500,234
20230704,092300,837086000,23550,23500,23550,23500,190
20230704,092200,832613950,23500,23450,23600,23450,1539
20230704,092100,796433800,23400,23400,23450,23400,373
20230704,092000,787690300,23400,23400,23450,23350,128
20230704,091900,784696400,23350,23400,23450,23350,291
20230704,091800,777886350,23400,23400,23400,23350,131
20230704,091700,774824450,23400,23350,23400,23350,78
20230704,091600,773001750,23350,23350,23400,23350,260
20230704,091500,766930700,23350,23400,23400,23350,140
20230704,091400,763655100,23300,23350,23400,23300,464
20230704,091300,752839600,23400,23300,23400,23300,2030
20230704,091200,705470350,23350,23350,23400,23300,2184
20230704,091100,654537850,23350,23350,23400,23300,3779
20230704,091000,566368200,23400,23450,23450,23350,1246
20230704,090900,537201000,23450,23450,23500,23400,1999
20230704,090800,490404950,23500,23400,23500,23400,1758
20230704,090700,449242250,23400,23400,23450,23400,1958
20230704,090600,403424800,23450,23350,23450,23350,2167
20230704,090500,352726900,23450,23500,23500,23350,4733
20230704,090400,241830500,23500,23600,23600,23500,1350
20230704,090300,210053750,23600,23600,23700,23600,1777
20230704,090200,168098900,23550,23600,23600,23550,859
20230704,090100,147844500,23600,23550,23700,23400,3469
20230704,090000,66196800,23550,23650,23650,23500,2751