KissMeData/001060/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,183200,28555592350,30450,30450,30450,30450,11089
20230713,183100,28555592350,30450,30450,30450,30450,0
20230713,183000,28555592350,30450,30450,30450,30450,0
20230713,182900,28555592350,30450,30450,30450,30450,0
20230713,182800,28555592350,30450,30450,30450,30450,0
20230713,182700,28555592350,30450,30450,30450,30450,0
20230713,182600,28555592350,30450,30450,30450,30450,0
20230713,182500,28555592350,30450,30450,30450,30450,0
20230713,182400,28555592350,30450,30450,30450,30450,0
20230713,182300,28555592350,30450,30450,30450,30450,0
20230713,182200,28555592350,30450,30450,30450,30450,0
20230713,182100,28555592350,30450,30450,30450,30450,0
20230713,182000,28555592350,30450,30450,30450,30450,0
20230713,181900,28555592350,30450,30450,30450,30450,0
20230713,181800,28555592350,30450,30450,30450,30450,0
20230713,181700,28555592350,30450,30450,30450,30450,0
20230713,181600,28555592350,30450,30450,30450,30450,0
20230713,181500,28555592350,30450,30450,30450,30450,0
20230713,181400,28555592350,30450,30450,30450,30450,0
20230713,181300,28555592350,30450,30450,30450,30450,0
20230713,181200,28555592350,30450,30450,30450,30450,0
20230713,181100,28555592350,30450,30450,30450,30450,0
20230713,181000,28555592350,30450,30450,30450,30450,0
20230713,180900,28555592350,30450,30450,30450,30450,0
20230713,180800,28555592350,30450,30450,30450,30450,0
20230713,180700,28555592350,30450,30450,30450,30450,0
20230713,180600,28555592350,30450,30450,30450,30450,0
20230713,180500,28555592350,30450,30450,30450,30450,0
20230713,180400,28555592350,30450,30450,30450,30450,0
20230713,180300,28555592350,30450,30450,30450,30450,0
20230713,180200,28555592350,30450,30450,30450,30450,11089
20230713,180100,28555592350,30450,30450,30450,30450,0
20230713,180000,28555592350,30450,30450,30450,30450,0
20230713,175900,28555592350,30450,30450,30450,30450,0
20230713,175800,28555592350,30450,30450,30450,30450,0
20230713,175700,28555592350,30450,30450,30450,30450,0
20230713,175600,28555592350,30450,30450,30450,30450,0
20230713,175500,28555592350,30450,30450,30450,30450,0
20230713,175400,28555592350,30450,30450,30450,30450,0
20230713,175300,28555592350,30450,30450,30450,30450,0
20230713,175200,28555592350,30450,30450,30450,30450,0
20230713,175100,28555592350,30450,30450,30450,30450,0
20230713,175000,28555592350,30450,30450,30450,30450,0
20230713,174900,28555592350,30450,30450,30450,30450,0
20230713,174800,28555592350,30450,30450,30450,30450,0
20230713,174700,28555592350,30450,30450,30450,30450,0
20230713,174600,28555592350,30450,30450,30450,30450,0
20230713,174500,28555592350,30450,30450,30450,30450,0
20230713,174400,28555592350,30450,30450,30450,30450,0
20230713,174300,28555592350,30450,30450,30450,30450,0
20230713,174200,28555592350,30450,30450,30450,30450,0
20230713,174100,28555592350,30450,30450,30450,30450,0
20230713,174000,28555592350,30450,30450,30450,30450,0
20230713,173900,28555592350,30450,30450,30450,30450,0
20230713,173800,28555592350,30450,30450,30450,30450,0
20230713,173700,28555592350,30450,30450,30450,30450,0
20230713,173600,28555592350,30450,30450,30450,30450,0
20230713,173500,28555592350,30450,30450,30450,30450,0
20230713,173400,28555592350,30450,30450,30450,30450,0
20230713,173300,28555592350,30450,30450,30450,30450,0
20230713,173200,28555592350,30450,30450,30450,30450,11089
20230713,173100,28555592350,30450,30450,30450,30450,0
20230713,173000,28555592350,30450,30450,30450,30450,0
20230713,172900,28555592350,30450,30450,30450,30450,0
20230713,172800,28555592350,30450,30450,30450,30450,0
20230713,172700,28555592350,30450,30450,30450,30450,0
20230713,172600,28555592350,30450,30450,30450,30450,0
20230713,172500,28555592350,30450,30450,30450,30450,0
20230713,172400,28555592350,30450,30450,30450,30450,0
20230713,172300,28555592350,30450,30450,30450,30450,0
20230713,172200,28555592350,30450,30450,30450,30450,0
20230713,172100,28555592350,30450,30450,30450,30450,0
20230713,172000,28555592350,30450,30450,30450,30450,0
20230713,171900,28555592350,30450,30450,30450,30450,0
20230713,171800,28555592350,30450,30450,30450,30450,0
20230713,171700,28555592350,30450,30450,30450,30450,0
20230713,171600,28555592350,30450,30450,30450,30450,0
20230713,171500,28555592350,30450,30450,30450,30450,0
20230713,171400,28555592350,30450,30450,30450,30450,0
20230713,171300,28555592350,30450,30450,30450,30450,0
20230713,171200,28555592350,30450,30450,30450,30450,0
20230713,171100,28555592350,30450,30450,30450,30450,0
20230713,171000,28555592350,30450,30450,30450,30450,0
20230713,170900,28555592350,30450,30450,30450,30450,0
20230713,170800,28555592350,30450,30450,30450,30450,0
20230713,170700,28555592350,30450,30450,30450,30450,0
20230713,170600,28555592350,30450,30450,30450,30450,0
20230713,170500,28555592350,30450,30450,30450,30450,0
20230713,170400,28555592350,30450,30450,30450,30450,0
20230713,170300,28555592350,30450,30450,30450,30450,0
20230713,170200,28555592350,30450,30450,30450,30450,11089
20230713,170100,28555592350,30450,30450,30450,30450,0
20230713,170000,28555592350,30450,30450,30450,30450,0
20230713,165900,28555592350,30450,30450,30450,30450,0
20230713,165800,28555592350,30450,30450,30450,30450,0
20230713,165700,28555592350,30450,30450,30450,30450,0
20230713,165600,28555592350,30450,30450,30450,30450,0
20230713,165500,28555592350,30450,30450,30450,30450,0
20230713,165400,28555592350,30450,30450,30450,30450,0
20230713,165300,28555592350,30450,30450,30450,30450,0
20230713,165200,28555592350,30450,30450,30450,30450,0
20230713,165100,28555592350,30450,30450,30450,30450,0
20230713,165000,28555592350,30450,30450,30450,30450,0
20230713,164900,28555592350,30450,30450,30450,30450,0
20230713,164800,28555592350,30450,30450,30450,30450,0
20230713,164700,28555592350,30450,30450,30450,30450,0
20230713,164600,28555592350,30450,30450,30450,30450,0
20230713,164500,28555592350,30450,30450,30450,30450,0
20230713,164400,28555592350,30450,30450,30450,30450,0
20230713,164300,28555592350,30450,30450,30450,30450,0
20230713,164200,28555592350,30450,30450,30450,30450,0
20230713,164100,28555592350,30450,30450,30450,30450,0
20230713,164000,28555592350,30450,30450,30450,30450,0
20230713,163900,28555592350,30450,30450,30450,30450,0
20230713,163800,28555592350,30450,30450,30450,30450,0
20230713,163700,28555592350,30450,30450,30450,30450,0
20230713,163600,28555592350,30450,30450,30450,30450,0
20230713,163500,28555592350,30450,30450,30450,30450,0
20230713,163400,28555592350,30450,30450,30450,30450,0
20230713,163300,28555592350,30450,30450,30450,30450,0
20230713,163200,28555592350,30450,30450,30450,30450,11089
20230713,163100,28555592350,30450,30450,30450,30450,0
20230713,163000,28555592350,30450,30450,30450,30450,0
20230713,162900,28555592350,30450,30450,30450,30450,0
20230713,162800,28555592350,30450,30450,30450,30450,0
20230713,162700,28555592350,30450,30450,30450,30450,0
20230713,162600,28555592350,30450,30450,30450,30450,0
20230713,162500,28555592350,30450,30450,30450,30450,0
20230713,162400,28555592350,30450,30450,30450,30450,0
20230713,162300,28555592350,30450,30450,30450,30450,0
20230713,162200,28555592350,30450,30450,30450,30450,0
20230713,162100,28555592350,30450,30450,30450,30450,0
20230713,162000,28555592350,30450,30450,30450,30450,0
20230713,161900,28555592350,30450,30450,30450,30450,0
20230713,161800,28555592350,30450,30450,30450,30450,0
20230713,161700,28555592350,30450,30450,30450,30450,0
20230713,161600,28555592350,30450,30450,30450,30450,0
20230713,161500,28555592350,30450,30450,30450,30450,0
20230713,161400,28555592350,30450,30450,30450,30450,0
20230713,161300,28555592350,30450,30450,30450,30450,0
20230713,161200,28555592350,30450,30450,30450,30450,0
20230713,161100,28555592350,30450,30450,30450,30450,0
20230713,161000,28555592350,30450,30450,30450,30450,0
20230713,160900,28555592350,30450,30450,30450,30450,0
20230713,160800,28555592350,30450,30450,30450,30450,0
20230713,160700,28555592350,30450,30450,30450,30450,0
20230713,160600,28555592350,30450,30450,30450,30450,0
20230713,160500,28555592350,30450,30450,30450,30450,0
20230713,160400,28555592350,30450,30450,30450,30450,0
20230713,160300,28555592350,30450,30450,30450,30450,0
20230713,160200,28555592350,30450,30450,30450,30450,11089
20230713,160100,28555592350,30450,30450,30450,30450,0
20230713,160000,28555592350,30450,30450,30450,30450,0
20230713,155900,28555592350,30450,30450,30450,30450,0
20230713,155800,28555592350,30450,30450,30450,30450,0
20230713,155700,28555592350,30450,30450,30450,30450,0
20230713,155600,28555592350,30450,30450,30450,30450,0
20230713,155500,28555592350,30450,30450,30450,30450,0
20230713,155400,28555592350,30450,30450,30450,30450,0
20230713,155300,28555592350,30450,30450,30450,30450,0
20230713,155200,28555592350,30450,30450,30450,30450,0
20230713,155100,28555592350,30450,30450,30450,30450,0
20230713,155000,28555592350,30450,30450,30450,30450,0
20230713,154900,28555592350,30450,30450,30450,30450,0
20230713,154800,28555592350,30450,30450,30450,30450,0
20230713,154700,28555592350,30450,30450,30450,30450,0
20230713,154600,28555592350,30450,30450,30450,30450,0
20230713,154500,28555592350,30450,30450,30450,30450,0
20230713,154400,28555592350,30450,30450,30450,30450,0
20230713,154300,28555592350,30450,30450,30450,30450,0
20230713,154200,28555592350,30450,30450,30450,30450,0
20230713,154100,28555592350,30450,30450,30450,30450,0
20230713,154000,28555592350,30450,30450,30450,30450,0
20230713,153900,28555592350,30450,30450,30450,30450,0
20230713,153800,28555592350,30450,30450,30450,30450,0
20230713,153700,28555592350,30450,30450,30450,30450,0
20230713,153600,28555592350,30450,30450,30450,30450,0
20230713,153500,28555592350,30450,30450,30450,30450,0
20230713,153400,28555592350,30450,30450,30450,30450,0
20230713,153300,28555592350,30450,30450,30450,30450,0
20230713,153200,28555592350,30450,30450,30450,30450,11089
20230713,153100,28555592350,30450,30450,30450,30450,0
20230713,153000,28555592350,30450,30450,30450,30450,11089
20230713,152900,28217932300,30400,30400,30400,30400,0
20230713,152800,28217932300,30400,30400,30400,30400,0
20230713,152700,28217932300,30400,30400,30400,30400,0
20230713,152600,28217932300,30400,30400,30400,30400,0
20230713,152500,28217932300,30400,30400,30400,30400,0
20230713,152400,28217932300,30400,30400,30400,30400,0
20230713,152300,28217932300,30400,30400,30400,30400,0
20230713,152200,28217932300,30400,30400,30400,30400,0
20230713,152100,28217932300,30400,30400,30400,30400,0
20230713,152000,28217932300,30400,30400,30400,30400,0
20230713,151900,28217932300,30400,30300,30400,30250,1899
20230713,151800,28160293500,30300,30250,30350,30250,1123
20230713,151700,28126281150,30300,30400,30400,29900,10225
20230713,151600,27818799700,30400,30400,30450,30350,1288
20230713,151500,27779605750,30450,30350,30450,30350,399
20230713,151400,27767470300,30450,30450,30450,30300,1169
20230713,151300,27731917900,30450,30450,30450,30350,1806
20230713,151200,27676982150,30450,30400,30450,30350,788
20230713,151100,27653027400,30400,30350,30400,30350,1257
20230713,151000,27614835300,30350,30300,30400,30250,944
20230713,150900,27586216750,30400,30300,30400,30250,182
20230713,150800,27580701650,30400,30250,30400,30150,1548
20230713,150700,27533800850,30300,30350,30400,30100,2915
20230713,150600,27445706700,30350,30400,30400,30350,405
20230713,150500,27433410100,30400,30400,30400,30400,669
20230713,150400,27413072500,30400,30350,30400,30350,290
20230713,150300,27404266200,30400,30450,30450,30400,1170
20230713,150200,27368690700,30400,30400,30450,30400,295
20230713,150100,27359722650,30400,30400,30450,30400,535
20230713,150000,27343447300,30400,30450,30450,30400,856
20230713,145900,27317423500,30450,30450,30450,30400,699
20230713,145800,27296152000,30400,30500,30500,30400,417
20230713,145700,27283450500,30450,30500,30500,30450,1372
20230713,145600,27241660900,30450,30500,30500,30450,347
20230713,145500,27231086050,30450,30450,30500,30450,851
20230713,145400,27205148950,30500,30450,30500,30450,535
20230713,145300,27188850300,30450,30450,30500,30400,709
20230713,145200,27167259500,30400,30400,30450,30400,158
20230713,145100,27162454250,30450,30500,30500,30400,342
20230713,145000,27152050750,30450,30400,30500,30400,235
20230713,144900,27144894200,30400,30500,30500,30400,733
20230713,144800,27122576950,30500,30450,30500,30450,2044
20230713,144700,27060324550,30450,30450,30500,30450,126
20230713,144600,27056485250,30500,30450,30500,30450,297
20230713,144500,27047432000,30500,30450,30500,30450,5233
20230713,144400,26887842250,30450,30400,30500,30400,1207
20230713,144300,26851072100,30400,30450,30500,30350,586
20230713,144200,26833241650,30450,30450,30500,30400,486
20230713,144100,26818437950,30400,30450,30450,30400,80
20230713,144000,26816003800,30450,30350,30500,30350,183
20230713,143900,26810436000,30350,30450,30500,30350,229
20230713,143800,26803467100,30450,30450,30500,30300,1383
20230713,143700,26761344450,30300,30400,30500,30300,7555
20230713,143600,26531448200,30500,30500,30500,30400,2351
20230713,143500,26459856850,30450,30450,30500,30450,1030
20230713,143400,26428445050,30450,30400,30500,30400,4085
20230713,143300,26304044250,30450,30450,30450,30400,220
20230713,143200,26297351450,30400,30450,30450,30400,180
20230713,143100,26291874800,30400,30400,30400,30350,622
20230713,143000,26272966600,30400,30400,30450,30350,244
20230713,142900,26265550850,30350,30350,30450,30350,656
20230713,142800,26245604300,30400,30400,30400,30350,247
20230713,142700,26238101600,30400,30400,30400,30350,805
20230713,142600,26213636350,30400,30400,30400,30300,430
20230713,142500,26200566400,30400,30350,30400,30350,1250
20230713,142400,26162578100,30350,30350,30400,30300,1381
20230713,142300,26120645800,30350,30300,30350,30300,396
20230713,142200,26108645800,30250,30250,30300,30250,2739
20230713,142100,26025668350,30250,30250,30250,30150,925
20230713,142000,25997711900,30200,30250,30250,30200,351
20230713,141900,25987098900,30250,30250,30250,30200,159
20230713,141800,25982289400,30250,30250,30250,30200,369
20230713,141700,25971142250,30250,30250,30250,30200,86
20230713,141600,25968541000,30200,30150,30250,30150,166
20230713,141500,25963522450,30250,30250,30250,30150,526
20230713,141400,25947616750,30250,30200,30250,30200,84
20230713,141300,25945077050,30250,30200,30250,30150,1756
20230713,141200,25892047300,30200,30200,30200,30150,1512
20230713,141100,25846390300,30200,30200,30200,30150,78
20230713,141000,25844034750,30150,30100,30200,30100,1396
20230713,140900,25801931700,30100,30050,30100,30050,54
20230713,140800,25800306800,30100,30050,30100,30050,160
20230713,140700,25795493400,30100,30050,30100,30050,87
20230713,140600,25792875250,30100,30100,30100,30100,118
20230713,140500,25789323450,30100,30050,30100,30050,117
20230713,140400,25785802100,30100,30100,30100,30000,132
20230713,140300,25781829500,30000,30100,30100,30000,323
20230713,140200,25772123200,30100,30000,30100,29900,3512
20230713,140100,25667020700,30050,30050,30100,29900,7138
20230713,140000,25453432000,30100,30000,30100,30000,3029
20230713,135900,25362552500,30100,30050,30100,30050,153
20230713,135800,25357950200,30050,30050,30100,30050,747
20230713,135700,25335501000,30000,30000,30100,30000,156
20230713,135600,25330815350,30050,30050,30100,29950,503
20230713,135500,25315719500,30050,30100,30100,30050,113
20230713,135400,25312321000,30050,30050,30150,30000,629
20230713,135300,25293395550,30050,30000,30100,30000,669
20230713,135200,25273322500,30100,30100,30100,30050,432
20230713,135100,25260328100,30100,30150,30150,30050,404
20230713,135000,25248170050,30150,30150,30150,30100,71
20230713,134900,25246029750,30150,30050,30150,30050,656
20230713,134800,25226278600,30100,30100,30100,30000,2451
20230713,134700,25152682200,30100,30100,30100,30050,1405
20230713,134600,25110401050,30150,30200,30200,30150,102
20230713,134500,25107323550,30150,30150,30200,30100,266
20230713,134400,25099303250,30100,30150,30150,30100,337
20230713,134300,25089150300,30150,30200,30200,30150,548
20230713,134200,25072618500,30150,30200,30200,30150,138
20230713,134100,25068457250,30200,30250,30250,30150,412
20230713,134000,25056001500,30250,30250,30250,30150,122
20230713,133900,25052318200,30250,30250,30250,30100,278
20230713,133800,25043918850,30250,30200,30250,30100,924
20230713,133700,25016044850,30200,30200,30200,30100,836
20230713,133600,24990873150,30200,30300,30300,30100,201
20230713,133500,24984808050,30300,30100,30300,30100,133
20230713,133400,24980793750,30100,30300,30300,30100,843
20230713,133300,24955343450,30300,30300,30300,30150,366
20230713,133200,24944286150,30250,30300,30300,30200,222
20230713,133100,24937566300,30300,30250,30300,30250,488
20230713,133000,24922794200,30250,30300,30350,30250,147
20230713,132900,24918339200,30250,30250,30400,30250,3002
20230713,132800,24827266350,30300,30200,30300,30150,1018
20230713,132700,24796500600,30250,30300,30300,30250,340
20230713,132600,24786208600,30250,30300,30300,30200,50
20230713,132500,24784695850,30300,30300,30300,30150,836
20230713,132400,24759448750,30200,30300,30350,30150,2881
20230713,132300,24672264500,30300,30200,30350,30200,504
20230713,132200,24656998550,30300,30300,30350,30100,2983
20230713,132100,24567140350,30150,30300,30300,30150,10291
20230713,132000,24256298600,30300,30300,30300,30300,321
20230713,131900,24246572300,30300,30300,30350,30250,537
20230713,131800,24230300100,30350,30350,30350,30300,2604
20230713,131700,24151398250,30300,30350,30350,30300,275
20230713,131600,24143059550,30350,30300,30350,30300,125
20230713,131500,24139269650,30350,30350,30350,30300,219
20230713,131400,24132626500,30350,30300,30350,30300,245
20230713,131300,24125198600,30350,30400,30400,30300,549
20230713,131200,24108534700,30400,30350,30400,30350,66
20230713,131100,24106528800,30400,30350,30400,30350,1765
20230713,131000,24052945550,30400,30450,30450,30350,1518
20230713,130900,24006796300,30400,30450,30450,30400,454
20230713,130800,23992992100,30450,30450,30450,30350,993
20230713,130700,23962805000,30400,30400,30500,30400,133
20230713,130600,23958760800,30350,30200,30500,30200,2798
20230713,130500,23873611100,30200,30400,30400,30150,348
20230713,130400,23863098250,30150,30400,30400,30150,417
20230713,130300,23850452250,30350,30450,30450,30350,733
20230713,130200,23828132950,30400,30250,30400,30250,1846
20230713,130100,23772040250,30400,30300,30400,30250,1670
20230713,130000,23721410300,30300,30250,30350,30100,4003
20230713,125900,23600652850,30250,30350,30350,30250,1169
20230713,125800,23565252000,30350,30350,30350,30300,110
20230713,125700,23561915500,30350,30400,30400,30300,566
20230713,125600,23544733200,30400,30400,30400,30300,642
20230713,125500,23525250800,30400,30400,30400,30350,1236
20230713,125400,23487682700,30450,30400,30450,30350,408
20230713,125300,23475259500,30450,30500,30500,30400,361
20230713,125200,23464272500,30450,30450,30500,30400,290
20230713,125100,23455441850,30450,30450,30450,30400,757
20230713,125000,23432398400,30450,30450,30450,30400,947
20230713,124900,23403602900,30400,30450,30500,30400,1339
20230713,124800,23362830500,30450,30400,30450,30300,1601
20230713,124700,23314200750,30400,30400,30400,30350,351
20230713,124600,23303536200,30450,30400,30450,30350,121
20230713,124500,23299857550,30450,30450,30450,30400,325
20230713,124400,23289970800,30500,30450,30500,30450,2392
20230713,124300,23217132350,30450,30400,30450,30400,61
20230713,124200,23215275700,30450,30450,30450,30250,1189
20230713,124100,23179073800,30500,30450,30500,30250,4287
20230713,124000,23048568300,30450,30450,30450,30400,922
20230713,123900,23020537350,30450,30500,30500,30450,688
20230713,123800,22999581650,30450,30450,30500,30450,411
20230713,123700,22987062450,30500,30450,30500,30450,918
20230713,123600,22959079300,30450,30500,30500,30450,1033
20230713,123500,22927591700,30500,30400,30500,30400,5015
20230713,123400,22774870950,30450,30450,30450,30400,884
20230713,123300,22747965150,30450,30400,30450,30400,1214
20230713,123200,22711059050,30400,30400,30400,30400,622
20230713,123100,22692150250,30400,30350,30400,30350,3115
20230713,123000,22597517500,30350,30400,30400,30300,231
20230713,122900,22590505050,30400,30350,30400,30300,361
20230713,122800,22579548200,30350,30350,30350,30300,80
20230713,122700,22577121450,30350,30400,30400,30300,308
20230713,122600,22567771900,30400,30400,30400,30300,1422
20230713,122500,22524612450,30400,30300,30400,30300,4025
20230713,122400,22402456300,30300,30250,30300,30250,2574
20230713,122300,22324479350,30300,30250,30300,30200,722
20230713,122200,22302631750,30250,30300,30300,30250,215
20230713,122100,22296127500,30300,30250,30300,30200,826
20230713,122000,22271140800,30300,30200,30300,30200,401
20230713,121900,22259021150,30250,30200,30300,30200,473
20230713,121800,22244719850,30200,30250,30250,30100,571
20230713,121700,22227479400,30250,30250,30300,30200,442
20230713,121600,22214110100,30250,30200,30250,30200,1592
20230713,121500,22166017750,30200,30300,30300,30200,410
20230713,121400,22153625250,30300,30300,30300,30250,694
20230713,121300,22132607300,30400,30300,30400,30300,786
20230713,121200,22108756950,30300,30400,30450,30250,2544
20230713,121100,22031663150,30400,30400,30400,30300,56
20230713,121000,22029961250,30400,30350,30400,30300,1008
20230713,120900,21999323300,30350,30300,30350,30300,330
20230713,120800,21989314750,30350,30300,30350,30300,509
20230713,120700,21973888900,30250,30250,30300,30250,283
20230713,120600,21965324700,30250,30300,30300,30200,55
20230713,120500,21963661100,30300,30250,30300,30250,295
20230713,120400,21954732600,30300,30350,30350,30250,515
20230713,120300,21939121800,30350,30400,30400,30350,199
20230713,120200,21933072450,30350,30400,30400,30350,464
20230713,120100,21918967150,30400,30400,30400,30250,1283
20230713,120000,21880081750,30400,30300,30450,30300,3491
20230713,115900,21774070700,30300,30200,30300,30150,596
20230713,115800,21756057800,30200,30300,30300,30200,202
20230713,115700,21749950350,30200,30250,30300,30200,695
20230713,115600,21728925400,30300,30300,30300,30250,872
20230713,115500,21702505800,30300,30300,30300,30250,272
20230713,115400,21694274850,30250,30200,30300,30200,583
20230713,115300,21676623050,30300,30300,30350,30200,790
20230713,115200,21652735000,30350,30350,30350,30300,66
20230713,115100,21650734250,30350,30300,30350,30300,242
20230713,115000,21643394800,30350,30450,30450,30350,3702
20230713,114900,21530702950,30450,30350,30450,30300,3113
20230713,114800,21435974400,30450,30400,30450,30350,1633
20230713,114700,21386296100,30400,30250,30400,30250,2165
20230713,114600,21320681900,30300,30250,30400,30250,1075
20230713,114500,21288038100,30250,30200,30300,30200,188
20230713,114400,21282351900,30300,30450,30500,30200,2767
20230713,114300,21198488650,30500,30350,30500,30350,1199
20230713,114200,21161976500,30300,30350,30350,30300,200
20230713,114100,21155906900,30350,30350,30450,30300,3032
20230713,114000,21063673100,30350,30300,30350,30300,677
20230713,113900,21043153350,30400,30350,30450,30200,2197
20230713,113800,20976649650,30450,30350,30450,30300,8610
20230713,113700,20715111900,30400,30450,30450,30400,1662
20230713,113600,20664536300,30450,30500,30500,30400,4505
20230713,113500,20527409100,30500,30400,30500,30300,3623
20230713,113400,20417322450,30400,30450,30450,30300,389
20230713,113300,20405504250,30450,30250,30450,30200,3852
20230713,113200,20288402350,30250,30400,30400,30200,690
20230713,113100,20267529750,30400,30300,30400,30200,9317
20230713,113000,19984746450,30250,30250,30300,30200,657
20230713,112900,19964869850,30200,30250,30250,30150,2569
20230713,112800,19887280850,30250,30200,30250,30200,1179
20230713,112700,19851658200,30200,29900,30200,29900,6540
20230713,112600,19654972700,30000,30050,30050,29900,174
20230713,112500,19649754900,29950,29900,30050,29900,2144
20230713,112400,19585427150,30000,29950,30000,29900,808
20230713,112300,19561227100,29950,29950,29950,29800,655
20230713,112200,19541622350,29950,29950,29950,29750,873
20230713,112100,19515583350,29950,29900,29950,29900,701
20230713,112000,19494619400,29900,29850,29900,29750,567
20230713,111900,19477715850,29750,29800,29900,29750,1102
20230713,111800,19444859200,29800,29800,29850,29800,542
20230713,111700,19428701150,29800,29900,29950,29800,1325
20230713,111600,19389085800,29900,30000,30050,29900,231
20230713,111500,19382167100,30000,29950,30050,29900,1066
20230713,111400,19350202250,29950,29850,29950,29850,418
20230713,111300,19337704100,29850,29900,29900,29850,633
20230713,111200,19318804600,29850,29950,29950,29850,1699
20230713,111100,19268018750,29950,30000,30000,29950,1151
20230713,111000,19233504100,30050,30050,30050,30000,1662
20230713,110900,19183641000,30000,30100,30100,30000,761
20230713,110800,19160772950,30100,30100,30100,30050,464
20230713,110700,19146826950,30100,30050,30100,30050,692
20230713,110600,19126027500,30150,30050,30150,30000,1628
20230713,110500,19077075800,30050,30000,30050,29950,2249
20230713,110400,19009616700,30000,29900,30000,29900,2032
20230713,110300,18948819850,30000,30000,30000,29900,1260
20230713,110200,18911093550,30000,29950,30050,29950,2462
20230713,110100,18837264100,29950,30050,30100,29950,7962
20230713,110000,18598663300,30100,30150,30150,30050,3457
20230713,105900,18494634450,30150,30150,30200,30100,1001
20230713,105800,18464494350,30150,30200,30200,30100,2697
20230713,105700,18383073900,30200,30300,30300,30200,409
20230713,105600,18370688400,30300,30300,30300,30200,743
20230713,105500,18348216850,30300,30350,30350,30250,587
20230713,105400,18330433250,30300,30350,30350,30300,664
20230713,105300,18310306450,30350,30300,30400,30250,3426
20230713,105200,18206372900,30300,30300,30350,30250,360
20230713,105100,18195463000,30250,30300,30350,30200,1037
20230713,105000,18164042400,30300,30250,30300,30200,890
20230713,104900,18137134500,30250,30250,30300,30200,984
20230713,104800,18107383200,30300,30250,30300,30200,1374
20230713,104700,18065770150,30250,30250,30300,30250,1022
20230713,104600,18034842300,30250,30300,30400,30200,1296
20230713,104500,17995577450,30250,30250,30400,30200,2082
20230713,104400,17932507650,30300,30500,30500,30300,4619
20230713,104300,17792251550,30500,30500,30500,30450,773
20230713,104200,17768676200,30500,30500,30500,30400,2027
20230713,104100,17706884300,30500,30500,30500,30450,3808
20230713,104000,17590864350,30500,30450,30500,30450,5850
20230713,103900,17412546900,30450,30450,30500,30450,3704
20230713,103800,17299634200,30450,30400,30450,30350,3402
20230713,103700,17196110200,30400,30450,30450,30300,1224
20230713,103600,17158926850,30400,30350,30500,30350,1656
20230713,103500,17108488150,30450,30450,30450,30350,1074
20230713,103400,17075804200,30450,30450,30500,30350,5641
20230713,103300,16904291850,30500,30450,30500,30450,727
20230713,103200,16882130250,30450,30400,30500,30400,5087
20230713,103100,16727258050,30400,30350,30400,30350,1617
20230713,103000,16678101700,30350,30400,30400,30350,1065
20230713,102900,16645736550,30400,30450,30450,30350,1372
20230713,102800,16604027650,30400,30450,30450,30400,2379
20230713,102700,16531641000,30400,30350,30450,30350,5694
20230713,102600,16358451150,30350,30450,30450,30300,6920
20230713,102500,16148192650,30450,30300,30450,30300,16394
20230713,102400,15650119800,30300,30100,30350,30100,24397
20230713,102300,14912904250,30100,30000,30100,30000,435
20230713,102200,14899831900,30050,30050,30100,29950,2049
20230713,102100,14838280600,30000,30000,30000,29950,1557
20230713,102000,14791622400,30000,29850,30000,29800,6557
20230713,101900,14595118150,29850,29900,29900,29850,1007
20230713,101800,14565040650,29850,30000,30000,29850,885
20230713,101700,14538580400,30000,29950,30000,29900,2060
20230713,101600,14476885000,29950,29950,29950,29900,377
20230713,101500,14465609950,29950,30050,30050,29950,993
20230713,101400,14435845600,30000,30000,30050,29950,407
20230713,101300,14423634750,30000,30050,30100,30000,310
20230713,101200,14414325000,30100,29950,30200,29950,7240
20230713,101100,14196495250,29950,30050,30050,29950,1316
20230713,101000,14157014000,30050,30050,30100,30050,1007
20230713,100900,14126728700,30100,30100,30150,30100,1549
20230713,100800,14080058950,30150,30100,30150,30050,1661
20230713,100700,14030070050,30100,30150,30150,30050,4352
20230713,100600,13899071000,30150,30000,30200,30000,7200
20230713,100500,13682129650,30000,30050,30050,29900,3599
20230713,100400,13574262600,30050,30050,30100,30000,1802
20230713,100300,13520102500,30050,30050,30150,30050,867
20230713,100200,13493996750,30050,30100,30150,30050,2369
20230713,100100,13422675750,30050,30050,30100,30050,3618
20230713,100000,13313780600,30100,29950,30100,29950,4533
20230713,095900,13177626600,30000,30050,30050,29950,3842
20230713,095800,13062406800,30050,30000,30050,29950,11682
20230713,095700,12711834800,29950,30000,30000,29950,5123
20230713,095600,12558211850,29950,29950,30000,29900,3469
20230713,095500,12454282000,30000,30000,30000,29900,11706
20230713,095400,12103338050,29950,29950,29950,29900,8430
20230713,095300,11850878900,29950,29800,29950,29800,6551
20230713,095200,11654866150,29850,29850,29900,29850,5635
20230713,095100,11486453750,29800,29800,29850,29700,6521
20230713,095000,11292016850,29750,29800,29850,29750,1853
20230713,094900,11236820650,29800,29800,29800,29750,1135
20230713,094800,11202998750,29800,29800,29800,29700,1672
20230713,094700,11153236600,29800,29850,29850,29550,3060
20230713,094600,11062373600,29850,29700,29900,29550,10242
20230713,094500,10757397800,29700,29550,29700,29500,2900
20230713,094400,10671521850,29500,29450,29550,29350,2385
20230713,094300,10601174900,29450,29550,29550,29350,2406
20230713,094200,10530281550,29500,29450,29550,29450,3798
20230713,094100,10418323150,29500,29650,29650,29500,5114
20230713,094000,10267157400,29650,29800,29800,29600,3209
20230713,093900,10171860050,29800,29850,29850,29750,1403
20230713,093800,10130039300,29800,29750,29850,29750,951
20230713,093700,10101692750,29800,29800,29850,29750,1200
20230713,093600,10065940200,29850,29750,29900,29700,3332
20230713,093500,9966684550,29750,29800,29850,29750,4227
20230713,093400,9840611400,29800,29700,29800,29700,2368
20230713,093300,9770074850,29750,29600,29800,29600,6098
20230713,093200,9589064100,29600,29650,29700,29600,2804
20230713,093100,9505873250,29600,29800,29850,29600,4045
20230713,093000,9385882750,29800,29850,29900,29700,4675
20230713,092900,9246456350,29850,29850,29900,29800,4187
20230713,092800,9121361050,29850,29900,29900,29800,6685
20230713,092700,8921755800,29850,30000,30000,29850,9404
20230713,092600,8640218000,29950,29850,30000,29750,22006
20230713,092500,7982178800,29850,29850,29900,29800,9914
20230713,092400,7686177450,29800,29750,29850,29700,14995
20230713,092300,7239750950,29750,29450,29750,29450,24274
20230713,092200,6520737150,29500,29400,29500,29350,3902
20230713,092100,6405903600,29350,29300,29450,29300,3245
20230713,092000,6310622950,29300,29400,29450,29200,2075
20230713,091900,6249744500,29450,29300,29550,29300,8237
20230713,091800,6007055700,29350,29400,29400,29200,2609
20230713,091700,5930557650,29400,29450,29450,29400,3952
20230713,091600,5814203500,29450,29150,29450,29150,7407
20230713,091500,5597003400,29150,29150,29200,29000,6354
20230713,091400,5412377850,29150,29100,29200,29100,2945
20230713,091300,5326577000,29200,29100,29200,29050,2744
20230713,091200,5246741450,29100,29300,29400,29100,7209
20230713,091100,5036252500,29300,29550,29550,29300,7230
20230713,091000,4823374000,29550,29350,29600,29250,12579
20230713,090900,4452867950,29400,29300,29400,29200,4759
20230713,090800,4313252150,29350,29500,29550,29300,27680
20230713,090700,3497300500,29500,29400,29500,29350,12139
20230713,090600,3139901550,29400,29400,29450,29300,12441
20230713,090500,2774180350,29400,29100,29450,29050,18266
20230713,090400,2239312700,29100,28950,29100,28900,2747
20230713,090300,2159585850,28950,29200,29200,28900,9685
20230713,090200,1878922900,29200,29250,29450,28900,18115
20230713,090100,1349639650,29200,28950,29350,28850,18264
20230713,090000,819024250,28950,28600,29100,28500,28365