KissMeData/001060/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,183200,56950344100,33900,33900,33900,33900,20398
20230714,183100,56950344100,33900,33900,33900,33900,0
20230714,183000,56950344100,33900,33900,33900,33900,0
20230714,182900,56950344100,33900,33900,33900,33900,0
20230714,182800,56950344100,33900,33900,33900,33900,0
20230714,182700,56950344100,33900,33900,33900,33900,0
20230714,182600,56950344100,33900,33900,33900,33900,0
20230714,182500,56950344100,33900,33900,33900,33900,0
20230714,182400,56950344100,33900,33900,33900,33900,0
20230714,182300,56950344100,33900,33900,33900,33900,0
20230714,182200,56950344100,33900,33900,33900,33900,0
20230714,182100,56950344100,33900,33900,33900,33900,0
20230714,182000,56950344100,33900,33900,33900,33900,0
20230714,181900,56950344100,33900,33900,33900,33900,0
20230714,181800,56950344100,33900,33900,33900,33900,0
20230714,181700,56950344100,33900,33900,33900,33900,0
20230714,181600,56950344100,33900,33900,33900,33900,0
20230714,181500,56950344100,33900,33900,33900,33900,0
20230714,181400,56950344100,33900,33900,33900,33900,0
20230714,181300,56950344100,33900,33900,33900,33900,0
20230714,181200,56950344100,33900,33900,33900,33900,0
20230714,181100,56950344100,33900,33900,33900,33900,0
20230714,181000,56950344100,33900,33900,33900,33900,0
20230714,180900,56950344100,33900,33900,33900,33900,0
20230714,180800,56950344100,33900,33900,33900,33900,0
20230714,180700,56950344100,33900,33900,33900,33900,0
20230714,180600,56950344100,33900,33900,33900,33900,0
20230714,180500,56950344100,33900,33900,33900,33900,0
20230714,180400,56950344100,33900,33900,33900,33900,0
20230714,180300,56950344100,33900,33900,33900,33900,0
20230714,180200,56950344100,33900,33900,33900,33900,20398
20230714,180100,56950344100,33900,33900,33900,33900,0
20230714,180000,56950344100,33900,33900,33900,33900,0
20230714,175900,56950344100,33900,33900,33900,33900,0
20230714,175800,56950344100,33900,33900,33900,33900,0
20230714,175700,56950344100,33900,33900,33900,33900,0
20230714,175600,56950344100,33900,33900,33900,33900,0
20230714,175500,56950344100,33900,33900,33900,33900,0
20230714,175400,56950344100,33900,33900,33900,33900,0
20230714,175300,56950344100,33900,33900,33900,33900,0
20230714,175200,56950344100,33900,33900,33900,33900,0
20230714,175100,56950344100,33900,33900,33900,33900,0
20230714,175000,56950344100,33900,33900,33900,33900,0
20230714,174900,56950344100,33900,33900,33900,33900,0
20230714,174800,56950344100,33900,33900,33900,33900,0
20230714,174700,56950344100,33900,33900,33900,33900,0
20230714,174600,56950344100,33900,33900,33900,33900,0
20230714,174500,56950344100,33900,33900,33900,33900,0
20230714,174400,56950344100,33900,33900,33900,33900,0
20230714,174300,56950344100,33900,33900,33900,33900,0
20230714,174200,56950344100,33900,33900,33900,33900,0
20230714,174100,56950344100,33900,33900,33900,33900,0
20230714,174000,56950344100,33900,33900,33900,33900,0
20230714,173900,56950344100,33900,33900,33900,33900,0
20230714,173800,56950344100,33900,33900,33900,33900,0
20230714,173700,56950344100,33900,33900,33900,33900,0
20230714,173600,56950344100,33900,33900,33900,33900,0
20230714,173500,56950344100,33900,33900,33900,33900,0
20230714,173400,56950344100,33900,33900,33900,33900,0
20230714,173300,56950344100,33900,33900,33900,33900,0
20230714,173200,56950344100,33900,33900,33900,33900,20398
20230714,173100,56950344100,33900,33900,33900,33900,0
20230714,173000,56950344100,33900,33900,33900,33900,0
20230714,172900,56950344100,33900,33900,33900,33900,0
20230714,172800,56950344100,33900,33900,33900,33900,0
20230714,172700,56950344100,33900,33900,33900,33900,0
20230714,172600,56950344100,33900,33900,33900,33900,0
20230714,172500,56950344100,33900,33900,33900,33900,0
20230714,172400,56950344100,33900,33900,33900,33900,0
20230714,172300,56950344100,33900,33900,33900,33900,0
20230714,172200,56950344100,33900,33900,33900,33900,0
20230714,172100,56950344100,33900,33900,33900,33900,0
20230714,172000,56950344100,33900,33900,33900,33900,0
20230714,171900,56950344100,33900,33900,33900,33900,0
20230714,171800,56950344100,33900,33900,33900,33900,0
20230714,171700,56950344100,33900,33900,33900,33900,0
20230714,171600,56950344100,33900,33900,33900,33900,0
20230714,171500,56950344100,33900,33900,33900,33900,0
20230714,171400,56950344100,33900,33900,33900,33900,0
20230714,171300,56950344100,33900,33900,33900,33900,0
20230714,171200,56950344100,33900,33900,33900,33900,0
20230714,171100,56950344100,33900,33900,33900,33900,0
20230714,171000,56950344100,33900,33900,33900,33900,0
20230714,170900,56950344100,33900,33900,33900,33900,0
20230714,170800,56950344100,33900,33900,33900,33900,0
20230714,170700,56950344100,33900,33900,33900,33900,0
20230714,170600,56950344100,33900,33900,33900,33900,0
20230714,170500,56950344100,33900,33900,33900,33900,0
20230714,170400,56950344100,33900,33900,33900,33900,0
20230714,170300,56950344100,33900,33900,33900,33900,0
20230714,170200,56950344100,33900,33900,33900,33900,20398
20230714,170100,56950344100,33900,33900,33900,33900,0
20230714,170000,56950344100,33900,33900,33900,33900,0
20230714,165900,56950344100,33900,33900,33900,33900,0
20230714,165800,56950344100,33900,33900,33900,33900,0
20230714,165700,56950344100,33900,33900,33900,33900,0
20230714,165600,56950344100,33900,33900,33900,33900,0
20230714,165500,56950344100,33900,33900,33900,33900,0
20230714,165400,56950344100,33900,33900,33900,33900,0
20230714,165300,56950344100,33900,33900,33900,33900,0
20230714,165200,56950344100,33900,33900,33900,33900,0
20230714,165100,56950344100,33900,33900,33900,33900,0
20230714,165000,56950344100,33900,33900,33900,33900,0
20230714,164900,56950344100,33900,33900,33900,33900,0
20230714,164800,56950344100,33900,33900,33900,33900,0
20230714,164700,56950344100,33900,33900,33900,33900,0
20230714,164600,56950344100,33900,33900,33900,33900,0
20230714,164500,56950344100,33900,33900,33900,33900,0
20230714,164400,56950344100,33900,33900,33900,33900,0
20230714,164300,56950344100,33900,33900,33900,33900,0
20230714,164200,56950344100,33900,33900,33900,33900,0
20230714,164100,56950344100,33900,33900,33900,33900,0
20230714,164000,56950344100,33900,33900,33900,33900,0
20230714,163900,56950344100,33900,33900,33900,33900,0
20230714,163800,56950344100,33900,33900,33900,33900,0
20230714,163700,56950344100,33900,33900,33900,33900,0
20230714,163600,56950344100,33900,33900,33900,33900,0
20230714,163500,56950344100,33900,33900,33900,33900,0
20230714,163400,56950344100,33900,33900,33900,33900,0
20230714,163300,56950344100,33900,33900,33900,33900,0
20230714,163200,56950344100,33900,33900,33900,33900,20398
20230714,163100,56950344100,33900,33900,33900,33900,0
20230714,163000,56950344100,33900,33900,33900,33900,0
20230714,162900,56950344100,33900,33900,33900,33900,0
20230714,162800,56950344100,33900,33900,33900,33900,0
20230714,162700,56950344100,33900,33900,33900,33900,0
20230714,162600,56950344100,33900,33900,33900,33900,0
20230714,162500,56950344100,33900,33900,33900,33900,0
20230714,162400,56950344100,33900,33900,33900,33900,0
20230714,162300,56950344100,33900,33900,33900,33900,0
20230714,162200,56950344100,33900,33900,33900,33900,0
20230714,162100,56950344100,33900,33900,33900,33900,0
20230714,162000,56950344100,33900,33900,33900,33900,0
20230714,161900,56950344100,33900,33900,33900,33900,0
20230714,161800,56950344100,33900,33900,33900,33900,0
20230714,161700,56950344100,33900,33900,33900,33900,0
20230714,161600,56950344100,33900,33900,33900,33900,0
20230714,161500,56950344100,33900,33900,33900,33900,0
20230714,161400,56950344100,33900,33900,33900,33900,0
20230714,161300,56950344100,33900,33900,33900,33900,0
20230714,161200,56950344100,33900,33900,33900,33900,0
20230714,161100,56950344100,33900,33900,33900,33900,0
20230714,161000,56950344100,33900,33900,33900,33900,0
20230714,160900,56950344100,33900,33900,33900,33900,0
20230714,160800,56950344100,33900,33900,33900,33900,0
20230714,160700,56950344100,33900,33900,33900,33900,0
20230714,160600,56950344100,33900,33900,33900,33900,0
20230714,160500,56950344100,33900,33900,33900,33900,0
20230714,160400,56950344100,33900,33900,33900,33900,0
20230714,160300,56950344100,33900,33900,33900,33900,0
20230714,160200,56950344100,33900,33900,33900,33900,20398
20230714,160100,56950344100,33900,33900,33900,33900,0
20230714,160000,56950344100,33900,33900,33900,33900,0
20230714,155900,56950344100,33900,33900,33900,33900,0
20230714,155800,56950344100,33900,33900,33900,33900,0
20230714,155700,56950344100,33900,33900,33900,33900,0
20230714,155600,56950344100,33900,33900,33900,33900,0
20230714,155500,56950344100,33900,33900,33900,33900,0
20230714,155400,56950344100,33900,33900,33900,33900,0
20230714,155300,56950344100,33900,33900,33900,33900,0
20230714,155200,56950344100,33900,33900,33900,33900,0
20230714,155100,56950344100,33900,33900,33900,33900,0
20230714,155000,56950344100,33900,33900,33900,33900,0
20230714,154900,56950344100,33900,33900,33900,33900,0
20230714,154800,56950344100,33900,33900,33900,33900,0
20230714,154700,56950344100,33900,33900,33900,33900,0
20230714,154600,56950344100,33900,33900,33900,33900,0
20230714,154500,56950344100,33900,33900,33900,33900,0
20230714,154400,56950344100,33900,33900,33900,33900,0
20230714,154300,56950344100,33900,33900,33900,33900,0
20230714,154200,56950344100,33900,33900,33900,33900,0
20230714,154100,56950344100,33900,33900,33900,33900,0
20230714,154000,56950344100,33900,33900,33900,33900,0
20230714,153900,56950344100,33900,33900,33900,33900,0
20230714,153800,56950344100,33900,33900,33900,33900,0
20230714,153700,56950344100,33900,33900,33900,33900,0
20230714,153600,56950344100,33900,33900,33900,33900,0
20230714,153500,56950344100,33900,33900,33900,33900,0
20230714,153400,56950344100,33900,33900,33900,33900,0
20230714,153300,56950344100,33900,33900,33900,33900,0
20230714,153200,56950344100,33900,33900,33900,33900,20398
20230714,153100,56950344100,33900,33900,33900,33900,0
20230714,153000,56950344100,33900,33900,33900,33900,20398
20230714,152900,56258851900,33850,33850,33850,33850,0
20230714,152800,56258851900,33850,33850,33850,33850,0
20230714,152700,56258851900,33850,33850,33850,33850,0
20230714,152600,56258851900,33850,33850,33850,33850,0
20230714,152500,56258851900,33850,33850,33850,33850,0
20230714,152400,56258851900,33850,33850,33850,33850,0
20230714,152300,56258851900,33850,33850,33850,33850,0
20230714,152200,56258851900,33850,33850,33850,33850,0
20230714,152100,56258851900,33850,33850,33850,33850,0
20230714,152000,56258851900,33850,33850,33850,33850,0
20230714,151900,56258851900,33850,33800,33850,33750,2878
20230714,151800,56161509600,33800,33750,33850,33750,1703
20230714,151700,56103946350,33750,33800,33800,33750,660
20230714,151600,56081645150,33800,33850,33850,33750,3035
20230714,151500,55979030800,33900,33800,33900,33800,1619
20230714,151400,55924227900,33850,33850,33900,33800,1759
20230714,151300,55864729450,33850,33850,33900,33800,2520
20230714,151200,55779445200,33800,33850,33900,33800,6098
20230714,151100,55573269350,33800,33750,33850,33750,1198
20230714,151000,55532783500,33750,33800,33850,33750,946
20230714,150900,55500837200,33800,33850,33850,33800,1949
20230714,150800,55434880950,33850,33850,33900,33800,2887
20230714,150700,55337166650,33800,33900,33900,33800,1352
20230714,150600,55291399650,33850,33800,33900,33800,2152
20230714,150500,55218582600,33750,33750,33800,33750,511
20230714,150400,55201332000,33700,33800,33800,33650,3665
20230714,150300,55077517250,33800,33850,33900,33800,797
20230714,150200,55050528900,33850,33900,33900,33800,1700
20230714,150100,54992983300,33850,33900,33900,33850,860
20230714,150000,54963831600,33850,33750,33900,33750,1374
20230714,145900,54917367700,33750,33800,33800,33700,1015
20230714,145800,54883116900,33750,33700,33800,33700,486
20230714,145700,54866715950,33700,33750,33750,33700,208
20230714,145600,54859698700,33700,33700,33750,33700,337
20230714,145500,54848334000,33700,33750,33750,33700,1168
20230714,145400,54808934350,33800,33850,33900,33750,1072
20230714,145300,54772663450,33850,33850,33900,33750,2082
20230714,145200,54702162300,33850,33850,33850,33700,527
20230714,145100,54684367050,33900,33750,33900,33650,1663
20230714,145000,54628237200,33750,33800,33850,33750,1262
20230714,144900,54585597000,33800,33800,33850,33750,547
20230714,144800,54567090500,33850,33850,33950,33750,1433
20230714,144700,54518549050,33850,33850,33950,33750,945
20230714,144600,54486562950,33750,33750,33950,33750,1836
20230714,144500,54424398250,33800,33700,33900,33700,2211
20230714,144400,54349677100,33950,33750,33950,33700,2456
20230714,144300,54266610100,33750,33700,33800,33650,2308
20230714,144200,54188639750,33800,33900,33900,33700,3051
20230714,144100,54085471450,33900,33850,33950,33800,2149
20230714,144000,54012673550,33850,33800,33850,33700,1915
20230714,143900,53947936600,33850,33700,33850,33700,1491
20230714,143800,53897551800,33700,33700,33750,33650,690
20230714,143700,53874291400,33650,33550,33750,33550,591
20230714,143600,53854377050,33800,33550,33800,33500,6819
20230714,143500,53624661500,33600,33500,33600,33450,1197
20230714,143400,53584553400,33500,33450,33550,33450,1066
20230714,143300,53548859950,33550,33600,33650,33450,1157
20230714,143200,53510039050,33600,33600,33600,33500,1654
20230714,143100,53454537800,33600,33600,33600,33450,163
20230714,143000,53449064650,33650,33650,33650,33400,971
20230714,142900,53416463650,33600,33650,33700,33600,531
20230714,142800,53398609850,33700,33700,33750,33650,2965
20230714,142700,53298689450,33750,33700,33750,33650,821
20230714,142600,53271011750,33650,33550,33700,33550,688
20230714,142500,53247859500,33650,33550,33650,33550,1158
20230714,142400,53208947700,33550,33600,33700,33500,1021
20230714,142300,53174635950,33650,33450,33650,33400,1371
20230714,142200,53128671350,33400,33300,33500,33300,2427
20230714,142100,53047715650,33300,33400,33450,33300,944
20230714,142000,53016242900,33400,33150,33500,33150,3458
20230714,141900,52900971700,33150,33100,33200,33100,1076
20230714,141800,52865315500,33100,33050,33100,33000,3281
20230714,141700,52756948300,33050,33050,33150,33050,1907
20230714,141600,52693876100,33050,33150,33150,33050,5241
20230714,141500,52520543850,33100,33250,33300,33050,5082
20230714,141400,52352284700,33200,33350,33550,33200,2062
20230714,141300,52283598550,33350,33250,33350,33200,7136
20230714,141200,52046400950,33250,33300,33350,33250,2107
20230714,141100,51976297750,33300,33300,33550,33250,5353
20230714,141000,51797727550,33250,33300,33350,33250,3720
20230714,140900,51673878750,33300,33350,33450,33300,2888
20230714,140800,51577579900,33350,33400,33400,33300,1723
20230714,140700,51520136200,33350,33450,33500,33350,2495
20230714,140600,51436858650,33450,33550,33550,33450,523
20230714,140500,51419333900,33450,33600,33600,33450,374
20230714,140400,51406777050,33550,33600,33600,33350,779
20230714,140300,51380708450,33350,33450,33600,33300,1324
20230714,140200,51336412000,33450,33500,33600,33350,865
20230714,140100,51307455500,33550,33500,33600,33450,517
20230714,140000,51290133450,33650,33500,33850,33450,5345
20230714,135900,51110074250,33500,33500,33550,33350,932
20230714,135800,51078945350,33400,33450,33600,33350,894
20230714,135700,51049077300,33450,33450,33650,33450,401
20230714,135600,51035627750,33600,33550,33650,33500,1538
20230714,135500,50983950300,33550,33500,33550,33450,1400
20230714,135400,50937035450,33500,33500,33600,33450,959
20230714,135300,50904859350,33550,33400,33550,33400,447
20230714,135200,50889864200,33550,33400,33550,33350,1663
20230714,135100,50834291800,33400,33550,33550,33400,940
20230714,135000,50802825700,33550,33600,33700,33550,418
20230714,134900,50788778150,33600,33650,33700,33550,756
20230714,134800,50763365950,33700,33700,33750,33700,691
20230714,134700,50740065800,33700,33700,33750,33700,445
20230714,134600,50725063900,33750,33700,33750,33700,394
20230714,134500,50711767550,33700,33650,33700,33650,525
20230714,134400,50694081100,33650,33550,33650,33550,1089
20230714,134300,50657511000,33550,33650,33700,33550,323
20230714,134200,50646651150,33700,33850,33900,33650,2327
20230714,134100,50568196100,33850,33900,33900,33850,217
20230714,134000,50560845500,33850,33850,33900,33850,874
20230714,133900,50531242150,33850,33950,34000,33850,2473
20230714,133800,50447258300,34000,34050,34050,34000,696
20230714,133700,50423582100,34100,34100,34100,34000,986
20230714,133600,50389976000,34100,33950,34100,33950,4864
20230714,133500,50224553550,33950,33900,33950,33900,548
20230714,133400,50205970250,33900,33950,33950,33900,1232
20230714,133300,50164184450,33950,33850,34000,33850,911
20230714,133200,50133273950,33850,33850,34000,33850,813
20230714,133100,50105683900,33850,33900,33900,33800,842
20230714,133000,50077180650,33950,33950,33950,33900,3322
20230714,132900,49964443250,33950,33900,34000,33850,3236
20230714,132800,49854628200,33850,33850,33900,33800,685
20230714,132700,49831441250,33850,33750,33850,33750,1856
20230714,132600,49768754750,33750,33650,33750,33650,2791
20230714,132500,49674670950,33600,33650,33650,33600,647
20230714,132400,49652931150,33600,33600,33600,33550,1202
20230714,132300,49612550850,33500,33450,33600,33450,862
20230714,132200,49583634550,33350,33350,33500,33300,1260
20230714,132100,49541595500,33350,33400,33450,33250,6104
20230714,132000,49338289050,33400,33650,33650,33400,8400
20230714,131900,49056885200,33650,33700,33750,33650,93
20230714,131800,49053748650,33700,33700,33750,33650,1186
20230714,131700,49013768000,33700,33800,33800,33700,538
20230714,131600,48995616500,33800,33700,33800,33700,578
20230714,131500,48976098250,33700,33650,33750,33600,2391
20230714,131400,48895513800,33700,33600,33700,33600,1191
20230714,131300,48855444850,33600,33550,33700,33500,2802
20230714,131200,48761245800,33600,33600,33650,33500,1891
20230714,131100,48697840200,33650,33650,33700,33600,1928
20230714,131000,48632982450,33700,33650,33750,33650,1119
20230714,130900,48595286700,33700,33700,33750,33650,1560
20230714,130800,48542764850,33650,33800,33850,33650,1943
20230714,130700,48477210700,33800,33900,33950,33800,572
20230714,130600,48457840000,33900,33900,33950,33750,2424
20230714,130500,48375762200,33900,34150,34200,33900,4098
20230714,130400,48236197100,34150,34250,34250,34150,1654
20230714,130300,48179635150,34250,34200,34250,34150,1985
20230714,130200,48111744550,34150,34100,34200,34050,6188
20230714,130100,47900583650,34100,34000,34100,34000,831
20230714,130000,47872289250,34000,34000,34050,33950,1219
20230714,125900,47830846600,34000,34000,34050,33900,732
20230714,125800,47805960700,33850,34050,34100,33850,1507
20230714,125700,47754645250,34000,34000,34050,33950,1659
20230714,125600,47698199000,34000,34000,34050,33900,1421
20230714,125500,47649876750,34000,33900,34050,33900,2014
20230714,125400,47581416850,34000,33950,34000,33850,3257
20230714,125300,47470703150,33950,33700,33950,33700,1589
20230714,125200,47416905850,33800,33800,33850,33600,1636
20230714,125100,47361750550,33800,33750,33800,33700,1278
20230714,125000,47318622000,33750,33800,33800,33750,487
20230714,124900,47302179650,33800,33800,33850,33800,127
20230714,124800,47297885550,33700,33650,33800,33650,150
20230714,124700,47292834300,33650,33550,33700,33550,411
20230714,124600,47279016750,33800,34050,34050,33550,4829
20230714,124500,47115934400,34050,34050,34050,33950,4074
20230714,124400,46977407800,33950,33950,34050,33900,1811
20230714,124300,46915864250,33900,33950,34000,33900,652
20230714,124200,46893719700,33950,34000,34000,33900,955
20230714,124100,46861264150,33950,33950,33950,33850,1270
20230714,124000,46818168950,33950,33900,34050,33900,3459
20230714,123900,46700640400,33950,33950,34000,33900,2592
20230714,123800,46612645300,33950,33900,34000,33900,2844
20230714,123700,46516059900,34000,33950,34050,33800,5379
20230714,123600,46333368650,33800,33600,33950,33550,9146
20230714,123500,46024013500,33550,33400,33600,33400,1025
20230714,123400,45989656250,33400,33400,33600,33350,1748
20230714,123300,45931073450,33500,33500,33600,33300,2417
20230714,123200,45850253100,33550,33600,33600,33350,1380
20230714,123100,45804069650,33450,33600,33650,33350,4036
20230714,123000,45669072900,33450,33400,33700,33400,2708
20230714,122900,45578326200,33550,33450,33600,33350,4158
20230714,122800,45439073350,33350,33450,33450,33250,2998
20230714,122700,45338990400,33500,33250,33500,33200,2676
20230714,122600,45249630950,33250,33650,33650,33000,23542
20230714,122500,44465460150,33600,33750,33900,33600,4915
20230714,122400,44299496850,33750,33750,33850,33750,2254
20230714,122300,44223336450,33800,33650,33850,33600,1449
20230714,122200,44174409900,33600,33700,33750,33600,7261
20230714,122100,43930282650,33700,33700,33800,33700,1974
20230714,122000,43863672000,33800,33750,33850,33600,3306
20230714,121900,43752365250,33800,33800,33800,33550,10214
20230714,121800,43408435100,33800,33850,34050,33800,3871
20230714,121700,43277115150,33850,34050,34200,33850,4920
20230714,121600,43110016100,34100,34200,34300,34000,4607
20230714,121500,42953046100,34200,34400,34450,34200,6315
20230714,121400,42735897350,34450,34350,34450,34350,10678
20230714,121300,42368377150,34350,34300,34400,34250,6376
20230714,121200,42149576300,34300,34150,34400,34150,9514
20230714,121100,41823153650,34150,34050,34150,34050,1775
20230714,121000,41762640850,34100,34000,34100,33950,1489
20230714,120900,41711958550,33950,34000,34100,33950,1314
20230714,120800,41667305550,34000,34100,34150,34000,2380
20230714,120700,41586182600,34100,33900,34300,33850,5607
20230714,120600,41394605650,33900,33900,34000,33850,883
20230714,120500,41364664350,33950,33900,34250,33800,9303
20230714,120400,41047085200,33900,34200,34200,33800,9059
20230714,120300,40739130400,34200,34250,34250,34100,2500
20230714,120200,40653617000,34200,34200,34250,34150,2086
20230714,120100,40582264300,34150,34150,34300,34000,5098
20230714,120000,40408566200,34200,33850,34400,33850,9507
20230714,115900,40084848450,33850,34100,34100,33800,6745
20230714,115800,39856365500,34150,33900,34250,33800,6160
20230714,115700,39647024650,33900,34050,34050,33750,11768
20230714,115600,39247877400,34050,34100,34150,33950,7430
20230714,115500,38995032050,34100,34450,34450,34050,11491
20230714,115400,38601373100,34450,34500,34700,34300,32825
20230714,115300,37467514200,34450,34050,34450,34050,16608
20230714,115200,36897397550,34000,33900,34050,33750,9864
20230714,115100,36563184100,33850,33750,33950,33600,13067
20230714,115000,36122356050,33700,34600,34650,33600,30771
20230714,114900,35072783200,34600,34200,34600,34150,44743
20230714,114800,33533931100,34200,33850,34200,33600,19958
20230714,114700,32857504400,33800,33750,33900,33650,14753
20230714,114600,32359295300,33800,34250,34350,33700,20136
20230714,114500,31674417450,34150,34200,34600,34000,55647
20230714,114400,29761454350,34300,34450,34500,34150,28062
20230714,114300,28796864600,34300,34300,34300,34300,0
20230714,114200,28796864600,34300,34100,34300,34050,20894
20230714,114100,28081274500,34100,33750,34200,33650,57710
20230714,114000,26121500550,33750,33450,33850,33450,52699
20230714,113900,24345592050,33450,33200,33450,33150,14594
20230714,113800,23859685250,33200,33200,33250,33150,5664
20230714,113700,23671550000,33150,33200,33200,33150,3954
20230714,113600,23540321700,33200,33000,33200,32950,24339
20230714,113500,22735929500,33000,33000,33000,32950,7110
20230714,113400,22501307200,33000,33000,33000,32950,3133
20230714,113300,22397946150,33000,32900,33000,32900,14452
20230714,113200,21921539100,32900,32900,32900,32850,5586
20230714,113100,21737767950,32900,32900,32900,32850,6114
20230714,113000,21536642350,32850,32800,32900,32800,4045
20230714,112900,21403705200,32850,32850,32850,32800,2217
20230714,112800,21330892800,32800,32800,32850,32800,744
20230714,112700,21306454450,32850,32800,32850,32750,4757
20230714,112600,21150414250,32750,32750,32800,32750,3864
20230714,112500,21023707450,32800,32700,32800,32700,2236
20230714,112400,20950398050,32700,32700,32750,32650,3562
20230714,112300,20833768000,32700,32650,32700,32650,2103
20230714,112200,20765003600,32650,32650,32700,32600,680
20230714,112100,20742798750,32650,32500,32650,32500,1189
20230714,112000,20703991500,32650,32500,32650,32500,4321
20230714,111900,20563167200,32500,32450,32500,32450,1142
20230714,111800,20526053750,32450,32500,32500,32450,631
20230714,111700,20505564050,32500,32500,32500,32450,216
20230714,111600,20498548550,32500,32500,32550,32450,3190
20230714,111500,20394873750,32450,32500,32500,32450,95
20230714,111400,20391789950,32450,32550,32550,32450,471
20230714,111300,20376492100,32550,32500,32600,32450,6221
20230714,111200,20174187150,32450,32400,32500,32400,580
20230714,111100,20155364500,32450,32450,32450,32400,493
20230714,111000,20139367000,32450,32400,32450,32400,1283
20230714,110900,20097735600,32450,32400,32450,32400,224
20230714,110800,20090477200,32400,32350,32450,32350,712
20230714,110700,20067403700,32400,32350,32400,32350,102
20230714,110600,20064099000,32400,32500,32500,32350,1261
20230714,110500,20023172100,32400,32350,32500,32350,465
20230714,110400,20008090850,32350,32350,32450,32350,1264
20230714,110300,19967101550,32350,32400,32400,32350,245
20230714,110200,19959167300,32300,32250,32400,32250,359
20230714,110100,19947536850,32400,32300,32400,32250,705
20230714,110000,19924755800,32350,32400,32400,32350,342
20230714,105900,19913687050,32400,32400,32450,32350,205
20230714,105800,19907044700,32450,32400,32450,32350,345
20230714,105700,19895862950,32450,32400,32450,32400,599
20230714,105600,19876426350,32450,32400,32500,32350,2105
20230714,105500,19808143200,32400,32400,32400,32350,307
20230714,105400,19798207350,32350,32350,32350,32300,329
20230714,105300,19787565950,32350,32350,32350,32300,432
20230714,105200,19773592200,32300,32450,32500,32300,3630
20230714,105100,19655824700,32500,32500,32500,32450,742
20230714,105000,19631715200,32450,32500,32500,32450,77
20230714,104900,19629212850,32500,32500,32550,32450,2049
20230714,104800,19562622050,32450,32500,32500,32450,1024
20230714,104700,19529354650,32500,32500,32500,32450,1752
20230714,104600,19472441150,32500,32450,32550,32450,2944
20230714,104500,19376765950,32450,32400,32450,32350,1086
20230714,104400,19341540650,32400,32400,32450,32350,426
20230714,104300,19327735350,32400,32400,32450,32350,1242
20230714,104200,19287494850,32400,32450,32450,32350,1038
20230714,104100,19253859750,32400,32450,32450,32400,2255
20230714,104000,19180740550,32450,32400,32450,32350,841
20230714,103900,19153496250,32400,32400,32450,32350,1556
20230714,103800,19103079800,32400,32300,32400,32300,1138
20230714,103700,19066237000,32300,32300,32300,32250,1478
20230714,103600,19018497850,32250,32250,32250,32200,1070
20230714,103500,18984008150,32250,32100,32250,32050,1328
20230714,103400,18941276400,32100,32150,32150,32100,1144
20230714,103300,18904529950,32150,32050,32150,32000,239
20230714,103200,18896865550,32150,32100,32200,32000,751
20230714,103100,18872753250,32150,32000,32200,31950,1821
20230714,103000,18814307250,32000,32050,32050,31950,2032
20230714,102900,18749261550,32050,31950,32050,31900,1751
20230714,102800,18693315800,31950,32050,32050,31900,3796
20230714,102700,18572038550,32050,32000,32050,32000,3461
20230714,102600,18461273650,32000,32100,32100,32000,3783
20230714,102500,18340005000,32150,32200,32250,32150,2488
20230714,102400,18259958500,32200,32250,32250,32200,1566
20230714,102300,18209527300,32200,32200,32250,32200,590
20230714,102200,18190519750,32250,32250,32300,32200,363
20230714,102100,18178814000,32300,32300,32300,32250,482
20230714,102000,18163261250,32300,32250,32300,32200,2553
20230714,101900,18081010550,32250,32300,32300,32200,1102
20230714,101800,18045464900,32300,32300,32400,32250,2405
20230714,101700,17967775300,32400,32450,32500,32300,2712
20230714,101600,17879943600,32500,32500,32500,32400,147
20230714,101500,17875176800,32500,32350,32500,32350,1832
20230714,101400,17815830400,32400,32300,32450,32300,1849
20230714,101300,17755924000,32400,32300,32400,32250,1493
20230714,101200,17707751000,32300,32450,32500,32250,1886
20230714,101100,17646759900,32500,32650,32650,32400,2343
20230714,101000,17570587450,32650,32600,32700,32500,1876
20230714,100900,17509462700,32650,32500,32650,32500,883
20230714,100800,17480726700,32500,32400,32550,32350,2295
20230714,100700,17406258850,32400,32300,32500,32300,1242
20230714,100600,17366009600,32350,32300,32350,32250,795
20230714,100500,17340331000,32350,32300,32350,32250,1033
20230714,100400,17306988050,32300,32300,32350,32250,1126
20230714,100300,17270612750,32300,32350,32400,32300,1845
20230714,100200,17210993700,32350,32400,32400,32350,3069
20230714,100100,17111680150,32400,32550,32550,32400,698
20230714,100000,17089011150,32500,32400,32550,32400,1767
20230714,095900,17031613700,32450,32400,32500,32400,1127
20230714,095800,16995045650,32350,32550,32550,32350,2404
20230714,095700,16917092650,32500,32750,32750,32500,3851
20230714,095600,16791500150,32650,32750,32800,32650,4203
20230714,095500,16653935500,32750,32750,32800,32700,2691
20230714,095400,16565774450,32800,32750,32800,32700,4417
20230714,095300,16421117100,32700,32700,32750,32700,1267
20230714,095200,16379683150,32700,32650,32700,32600,6256
20230714,095100,16175207800,32650,32650,32650,32600,1523
20230714,095000,16125501450,32600,32650,32650,32600,4280
20230714,094900,15985808650,32650,32650,32650,32550,955
20230714,094800,15954676200,32650,32600,32650,32500,3776
20230714,094700,15831651350,32600,32500,32600,32500,3057
20230714,094600,15732206400,32500,32400,32500,32400,1336
20230714,094500,15688859500,32400,32250,32450,32200,2023
20230714,094400,15623389100,32250,32150,32250,32100,2790
20230714,094300,15533628800,32150,32000,32150,32000,1060
20230714,094200,15499601600,32000,32100,32100,31950,2617
20230714,094100,15415810750,31950,31850,32100,31850,4630
20230714,094000,15267921900,31850,32100,32150,31800,8526
20230714,093900,14995401700,32100,32200,32250,32000,8064
20230714,093800,14736637150,32150,32600,32600,32150,9868
20230714,093700,14416916300,32600,32700,32700,32600,4158
20230714,093600,14281167600,32700,32750,32750,32700,2600
20230714,093500,14196114250,32750,32650,32750,32650,1998
20230714,093400,14130726850,32750,32800,32800,32700,3910
20230714,093300,14002715400,32800,32800,32850,32750,2205
20230714,093200,13930424300,32800,32750,32850,32750,5299
20230714,093100,13756637350,32800,32750,32800,32650,6863
20230714,093000,13531640150,32750,32450,32750,32450,3122
20230714,092900,13429686100,32500,32750,32800,32450,7074
20230714,092800,13199000000,32800,32800,32850,32700,11229
20230714,092700,12830713000,32800,32750,32850,32700,7552
20230714,092600,12583149500,32750,32700,32750,32650,6442
20230714,092500,12372487550,32700,32600,32750,32600,13420
20230714,092400,11933507150,32600,32650,32700,32600,1924
20230714,092300,11870716950,32650,32350,32700,32350,15102
20230714,092200,11378771200,32450,32500,32550,32300,5434
20230714,092100,11202610250,32550,32500,32550,32450,2510
20230714,092000,11121024600,32550,32600,32600,32500,6657
20230714,091900,10904290800,32600,32300,32600,32300,13641
20230714,091800,10460642600,32300,32400,32450,32250,3215
20230714,091700,10356769800,32350,32650,32650,32350,8252
20230714,091600,10088584600,32600,32500,32750,32500,14228
20230714,091500,9624041200,32550,32150,32550,32100,19077
20230714,091400,9006704000,32150,32050,32150,32000,4060
20230714,091300,8876438700,31950,31850,32050,31750,7416
20230714,091200,8639818750,31850,31800,31850,31750,5914
20230714,091100,8451685000,31750,31950,31950,31750,5493
20230714,091000,8276934650,31950,31900,31950,31550,10940
20230714,090900,7930465350,31800,31900,31900,31500,15457
20230714,090800,7440602850,31850,32050,32250,31850,10806
20230714,090700,7094569600,32050,31950,32300,31900,16342
20230714,090600,6570285000,31950,32300,32350,31900,12415
20230714,090500,6171072600,32300,32300,32450,32150,10738
20230714,090400,5823841200,32300,32500,32500,32050,19641
20230714,090300,5188787450,32500,32650,32800,32450,15880
20230714,090200,4671739300,32800,33000,33000,32000,29018
20230714,090100,3727413350,33000,31750,33100,31600,59747
20230714,090000,1788047650,31750,31200,31850,31200,57049