KissMeData/001060/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,183200,36793738100,34950,34950,34950,34950,9016
20230717,183100,36793738100,34950,34950,34950,34950,0
20230717,183000,36793738100,34950,34950,34950,34950,0
20230717,182900,36793738100,34950,34950,34950,34950,0
20230717,182800,36793738100,34950,34950,34950,34950,0
20230717,182700,36793738100,34950,34950,34950,34950,0
20230717,182600,36793738100,34950,34950,34950,34950,0
20230717,182500,36793738100,34950,34950,34950,34950,0
20230717,182400,36793738100,34950,34950,34950,34950,0
20230717,182300,36793738100,34950,34950,34950,34950,0
20230717,182200,36793738100,34950,34950,34950,34950,0
20230717,182100,36793738100,34950,34950,34950,34950,0
20230717,182000,36793738100,34950,34950,34950,34950,0
20230717,181900,36793738100,34950,34950,34950,34950,0
20230717,181800,36793738100,34950,34950,34950,34950,0
20230717,181700,36793738100,34950,34950,34950,34950,0
20230717,181600,36793738100,34950,34950,34950,34950,0
20230717,181500,36793738100,34950,34950,34950,34950,0
20230717,181400,36793738100,34950,34950,34950,34950,0
20230717,181300,36793738100,34950,34950,34950,34950,0
20230717,181200,36793738100,34950,34950,34950,34950,0
20230717,181100,36793738100,34950,34950,34950,34950,0
20230717,181000,36793738100,34950,34950,34950,34950,0
20230717,180900,36793738100,34950,34950,34950,34950,0
20230717,180800,36793738100,34950,34950,34950,34950,0
20230717,180700,36793738100,34950,34950,34950,34950,0
20230717,180600,36793738100,34950,34950,34950,34950,0
20230717,180500,36793738100,34950,34950,34950,34950,0
20230717,180400,36793738100,34950,34950,34950,34950,0
20230717,180300,36793738100,34950,34950,34950,34950,0
20230717,180200,36793738100,34950,34950,34950,34950,9016
20230717,180100,36793738100,34950,34950,34950,34950,0
20230717,180000,36793738100,34950,34950,34950,34950,0
20230717,175900,36793738100,34950,34950,34950,34950,0
20230717,175800,36793738100,34950,34950,34950,34950,0
20230717,175700,36793738100,34950,34950,34950,34950,0
20230717,175600,36793738100,34950,34950,34950,34950,0
20230717,175500,36793738100,34950,34950,34950,34950,0
20230717,175400,36793738100,34950,34950,34950,34950,0
20230717,175300,36793738100,34950,34950,34950,34950,0
20230717,175200,36793738100,34950,34950,34950,34950,0
20230717,175100,36793738100,34950,34950,34950,34950,0
20230717,175000,36793738100,34950,34950,34950,34950,0
20230717,174900,36793738100,34950,34950,34950,34950,0
20230717,174800,36793738100,34950,34950,34950,34950,0
20230717,174700,36793738100,34950,34950,34950,34950,0
20230717,174600,36793738100,34950,34950,34950,34950,0
20230717,174500,36793738100,34950,34950,34950,34950,0
20230717,174400,36793738100,34950,34950,34950,34950,0
20230717,174300,36793738100,34950,34950,34950,34950,0
20230717,174200,36793738100,34950,34950,34950,34950,0
20230717,174100,36793738100,34950,34950,34950,34950,0
20230717,174000,36793738100,34950,34950,34950,34950,0
20230717,173900,36793738100,34950,34950,34950,34950,0
20230717,173800,36793738100,34950,34950,34950,34950,0
20230717,173700,36793738100,34950,34950,34950,34950,0
20230717,173600,36793738100,34950,34950,34950,34950,0
20230717,173500,36793738100,34950,34950,34950,34950,0
20230717,173400,36793738100,34950,34950,34950,34950,0
20230717,173300,36793738100,34950,34950,34950,34950,0
20230717,173200,36793738100,34950,34950,34950,34950,9016
20230717,173100,36793738100,34950,34950,34950,34950,0
20230717,173000,36793738100,34950,34950,34950,34950,0
20230717,172900,36793738100,34950,34950,34950,34950,0
20230717,172800,36793738100,34950,34950,34950,34950,0
20230717,172700,36793738100,34950,34950,34950,34950,0
20230717,172600,36793738100,34950,34950,34950,34950,0
20230717,172500,36793738100,34950,34950,34950,34950,0
20230717,172400,36793738100,34950,34950,34950,34950,0
20230717,172300,36793738100,34950,34950,34950,34950,0
20230717,172200,36793738100,34950,34950,34950,34950,0
20230717,172100,36793738100,34950,34950,34950,34950,0
20230717,172000,36793738100,34950,34950,34950,34950,0
20230717,171900,36793738100,34950,34950,34950,34950,0
20230717,171800,36793738100,34950,34950,34950,34950,0
20230717,171700,36793738100,34950,34950,34950,34950,0
20230717,171600,36793738100,34950,34950,34950,34950,0
20230717,171500,36793738100,34950,34950,34950,34950,0
20230717,171400,36793738100,34950,34950,34950,34950,0
20230717,171300,36793738100,34950,34950,34950,34950,0
20230717,171200,36793738100,34950,34950,34950,34950,0
20230717,171100,36793738100,34950,34950,34950,34950,0
20230717,171000,36793738100,34950,34950,34950,34950,0
20230717,170900,36793738100,34950,34950,34950,34950,0
20230717,170800,36793738100,34950,34950,34950,34950,0
20230717,170700,36793738100,34950,34950,34950,34950,0
20230717,170600,36793738100,34950,34950,34950,34950,0
20230717,170500,36793738100,34950,34950,34950,34950,0
20230717,170400,36793738100,34950,34950,34950,34950,0
20230717,170300,36793738100,34950,34950,34950,34950,0
20230717,170200,36793738100,34950,34950,34950,34950,9016
20230717,170100,36793738100,34950,34950,34950,34950,0
20230717,170000,36793738100,34950,34950,34950,34950,0
20230717,165900,36793738100,34950,34950,34950,34950,0
20230717,165800,36793738100,34950,34950,34950,34950,0
20230717,165700,36793738100,34950,34950,34950,34950,0
20230717,165600,36793738100,34950,34950,34950,34950,0
20230717,165500,36793738100,34950,34950,34950,34950,0
20230717,165400,36793738100,34950,34950,34950,34950,0
20230717,165300,36793738100,34950,34950,34950,34950,0
20230717,165200,36793738100,34950,34950,34950,34950,0
20230717,165100,36793738100,34950,34950,34950,34950,0
20230717,165000,36793738100,34950,34950,34950,34950,0
20230717,164900,36793738100,34950,34950,34950,34950,0
20230717,164800,36793738100,34950,34950,34950,34950,0
20230717,164700,36793738100,34950,34950,34950,34950,0
20230717,164600,36793738100,34950,34950,34950,34950,0
20230717,164500,36793738100,34950,34950,34950,34950,0
20230717,164400,36793738100,34950,34950,34950,34950,0
20230717,164300,36793738100,34950,34950,34950,34950,0
20230717,164200,36793738100,34950,34950,34950,34950,0
20230717,164100,36793738100,34950,34950,34950,34950,0
20230717,164000,36793738100,34950,34950,34950,34950,0
20230717,163900,36793738100,34950,34950,34950,34950,0
20230717,163800,36793738100,34950,34950,34950,34950,0
20230717,163700,36793738100,34950,34950,34950,34950,0
20230717,163600,36793738100,34950,34950,34950,34950,0
20230717,163500,36793738100,34950,34950,34950,34950,0
20230717,163400,36793738100,34950,34950,34950,34950,0
20230717,163300,36793738100,34950,34950,34950,34950,0
20230717,163200,36793738100,34950,34950,34950,34950,9016
20230717,163100,36793738100,34950,34950,34950,34950,0
20230717,163000,36793738100,34950,34950,34950,34950,0
20230717,162900,36793738100,34950,34950,34950,34950,0
20230717,162800,36793738100,34950,34950,34950,34950,0
20230717,162700,36793738100,34950,34950,34950,34950,0
20230717,162600,36793738100,34950,34950,34950,34950,0
20230717,162500,36793738100,34950,34950,34950,34950,0
20230717,162400,36793738100,34950,34950,34950,34950,0
20230717,162300,36793738100,34950,34950,34950,34950,0
20230717,162200,36793738100,34950,34950,34950,34950,0
20230717,162100,36793738100,34950,34950,34950,34950,0
20230717,162000,36793738100,34950,34950,34950,34950,0
20230717,161900,36793738100,34950,34950,34950,34950,0
20230717,161800,36793738100,34950,34950,34950,34950,0
20230717,161700,36793738100,34950,34950,34950,34950,0
20230717,161600,36793738100,34950,34950,34950,34950,0
20230717,161500,36793738100,34950,34950,34950,34950,0
20230717,161400,36793738100,34950,34950,34950,34950,0
20230717,161300,36793738100,34950,34950,34950,34950,0
20230717,161200,36793738100,34950,34950,34950,34950,0
20230717,161100,36793738100,34950,34950,34950,34950,0
20230717,161000,36793738100,34950,34950,34950,34950,0
20230717,160900,36793738100,34950,34950,34950,34950,0
20230717,160800,36793738100,34950,34950,34950,34950,0
20230717,160700,36793738100,34950,34950,34950,34950,0
20230717,160600,36793738100,34950,34950,34950,34950,0
20230717,160500,36793738100,34950,34950,34950,34950,0
20230717,160400,36793738100,34950,34950,34950,34950,0
20230717,160300,36793738100,34950,34950,34950,34950,0
20230717,160200,36793738100,34950,34950,34950,34950,9016
20230717,160100,36793738100,34950,34950,34950,34950,0
20230717,160000,36793738100,34950,34950,34950,34950,0
20230717,155900,36793738100,34950,34950,34950,34950,0
20230717,155800,36793738100,34950,34950,34950,34950,0
20230717,155700,36793738100,34950,34950,34950,34950,0
20230717,155600,36793738100,34950,34950,34950,34950,0
20230717,155500,36793738100,34950,34950,34950,34950,0
20230717,155400,36793738100,34950,34950,34950,34950,0
20230717,155300,36793738100,34950,34950,34950,34950,0
20230717,155200,36793738100,34950,34950,34950,34950,0
20230717,155100,36793738100,34950,34950,34950,34950,0
20230717,155000,36793738100,34950,34950,34950,34950,0
20230717,154900,36793738100,34950,34950,34950,34950,0
20230717,154800,36793738100,34950,34950,34950,34950,0
20230717,154700,36793738100,34950,34950,34950,34950,0
20230717,154600,36793738100,34950,34950,34950,34950,0
20230717,154500,36793738100,34950,34950,34950,34950,0
20230717,154400,36793738100,34950,34950,34950,34950,0
20230717,154300,36793738100,34950,34950,34950,34950,0
20230717,154200,36793738100,34950,34950,34950,34950,0
20230717,154100,36793738100,34950,34950,34950,34950,0
20230717,154000,36793738100,34950,34950,34950,34950,0
20230717,153900,36793738100,34950,34950,34950,34950,0
20230717,153800,36793738100,34950,34950,34950,34950,0
20230717,153700,36793738100,34950,34950,34950,34950,0
20230717,153600,36793738100,34950,34950,34950,34950,0
20230717,153500,36793738100,34950,34950,34950,34950,0
20230717,153400,36793738100,34950,34950,34950,34950,0
20230717,153300,36793738100,34950,34950,34950,34950,0
20230717,153200,36793738100,34950,34950,34950,34950,9016
20230717,153100,36793738100,34950,34950,34950,34950,0
20230717,153000,36793738100,34950,34950,34950,34950,9016
20230717,152900,36478628900,34900,34900,34900,34900,0
20230717,152800,36478628900,34900,34900,34900,34900,0
20230717,152700,36478628900,34900,34900,34900,34900,0
20230717,152600,36478628900,34900,34900,34900,34900,0
20230717,152500,36478628900,34900,34900,34900,34900,0
20230717,152400,36478628900,34900,34900,34900,34900,0
20230717,152300,36478628900,34900,34900,34900,34900,0
20230717,152200,36478628900,34900,34900,34900,34900,0
20230717,152100,36478628900,34900,34900,34900,34900,0
20230717,152000,36478628900,34900,34900,34900,34900,0
20230717,151900,36478628900,34900,34850,34900,34800,2398
20230717,151800,36395076150,34850,34800,34900,34800,2117
20230717,151700,36321288050,34850,34850,34900,34800,2269
20230717,151600,36242260400,34900,34900,34900,34850,953
20230717,151500,36209047550,34900,34850,34900,34850,619
20230717,151400,36187475300,34900,34900,34950,34850,965
20230717,151300,36153815950,34900,34900,34950,34850,410
20230717,151200,36139510700,34850,34900,34900,34850,1530
20230717,151100,36086163150,34900,34900,34950,34850,1414
20230717,151000,36036809200,34800,34850,34900,34800,802
20230717,150900,36008883150,34900,34800,34900,34800,934
20230717,150800,35976318400,34850,34950,34950,34800,1136
20230717,150700,35936688500,34950,34800,35000,34800,345
20230717,150600,35924650250,34800,34800,34900,34750,305
20230717,150500,35914037550,34800,34950,35100,34750,1334
20230717,150400,35867437450,34800,34850,34950,34800,3332
20230717,150300,35751404100,34800,34850,34900,34800,523
20230717,150200,35733173550,34900,34900,34900,34850,379
20230717,150100,35719951200,34850,34900,35000,34850,1327
20230717,150000,35673649300,34900,35050,35050,34900,1541
20230717,145900,35619743350,35000,35000,35100,35000,530
20230717,145800,35601188900,35000,35000,35100,35000,407
20230717,145700,35586939650,35000,35000,35100,35000,551
20230717,145600,35567630650,35000,35000,35100,35000,337
20230717,145500,35555835400,35000,35050,35100,35000,380
20230717,145400,35542524600,35050,35000,35050,34950,211
20230717,145300,35535143400,35000,35050,35150,34950,402
20230717,145200,35521066850,35000,34900,35100,34900,1398
20230717,145100,35472135250,34950,34950,35000,34900,621
20230717,145000,35450456000,34950,34900,35000,34900,844
20230717,144900,35420986800,34900,35000,35100,34900,1459
20230717,144800,35370011750,34950,35050,35150,34950,1291
20230717,144700,35324820150,35150,35100,35150,35050,379
20230717,144600,35311528550,35150,35050,35200,35050,193
20230717,144500,35304745700,35200,35100,35200,35000,838
20230717,144400,35275279900,35150,35100,35150,35050,1385
20230717,144300,35226691800,35050,35100,35150,35000,836
20230717,144200,35197387700,35150,35050,35150,35050,464
20230717,144100,35181101600,35050,35050,35100,35050,363
20230717,144000,35168361300,35100,35100,35150,35050,958
20230717,143900,35134754100,35150,35100,35150,35050,1215
20230717,143800,35092059250,35050,35050,35100,35000,389
20230717,143700,35078414400,35100,35050,35100,35000,962
20230717,143600,35044670000,35000,35000,35050,34950,2564
20230717,143500,34954931750,35000,34900,35000,34900,1320
20230717,143400,34908749450,34950,34850,34950,34850,1322
20230717,143300,34862625200,34850,34850,34900,34850,335
20230717,143200,34850945950,34900,34850,34900,34850,863
20230717,143100,34820870300,34850,34850,34900,34850,608
20230717,143000,34799679950,34850,34900,34900,34850,50
20230717,142900,34797937350,34850,34850,34850,34850,78
20230717,142800,34795219050,34900,34850,34900,34850,290
20230717,142700,34785112000,34850,34900,34900,34850,263
20230717,142600,34775936950,34850,34850,34850,34850,85
20230717,142500,34772974700,34900,34750,34900,34750,1416
20230717,142400,34723647000,34750,34800,34800,34750,228
20230717,142300,34715723950,34800,34700,34800,34700,393
20230717,142200,34702066200,34800,34700,34800,34700,299
20230717,142100,34691674200,34800,34600,34800,34600,1442
20230717,142000,34641681750,34600,34750,34750,34600,5006
20230717,141900,34468076250,34750,34750,34850,34750,180
20230717,141800,34461821150,34750,34700,34850,34650,817
20230717,141700,34433407700,34700,34800,34800,34700,4513
20230717,141600,34276741500,34800,34800,34850,34800,411
20230717,141500,34262433750,34800,34750,34900,34750,148
20230717,141400,34257277750,34900,34950,34950,34750,990
20230717,141300,34222785200,34900,34850,34900,34850,559
20230717,141200,34203276200,34900,34850,34900,34750,1651
20230717,141100,34145826250,34900,34850,34900,34850,345
20230717,141000,34133801850,34900,34900,34900,34900,366
20230717,140900,34121028450,34900,34950,35000,34900,77
20230717,140800,34118339300,34950,35000,35000,34900,249
20230717,140700,34109633800,35000,35050,35050,35000,320
20230717,140600,34098432350,35050,35050,35150,35050,97
20230717,140500,34095024800,35050,35200,35200,35050,319
20230717,140400,34083801400,35000,35100,35150,35000,1149
20230717,140300,34043539800,35050,34950,35050,34950,504
20230717,140200,34025902500,35000,34950,35000,34950,145
20230717,140100,34020829700,35000,34950,35000,34950,496
20230717,140000,34003472650,35000,34900,35000,34900,425
20230717,135900,33988618950,34950,34850,34950,34850,125
20230717,135800,33984257350,34850,34800,34900,34800,2690
20230717,135700,33890618900,34800,34850,34900,34800,730
20230717,135600,33865177650,34850,34900,34900,34850,485
20230717,135500,33848267600,34850,34900,34900,34850,146
20230717,135400,33843172650,34950,34900,34950,34900,440
20230717,135300,33827812200,34900,34950,35000,34900,587
20230717,135200,33807287650,34950,35000,35000,34900,774
20230717,135100,33780234350,35000,34950,35000,34950,140
20230717,135000,33775336450,35000,35200,35200,34850,642
20230717,134900,33752913100,34800,35250,35250,34800,8177
20230717,134800,33467129050,35250,35050,35250,35050,309
20230717,134700,33456265300,35100,35100,35100,35050,197
20230717,134600,33449350750,35100,35100,35100,35050,714
20230717,134500,33424292100,35100,35050,35100,35050,550
20230717,134400,33404999250,35050,35100,35100,35050,1144
20230717,134300,33364871800,35050,35100,35100,35050,407
20230717,134200,33350599200,35100,35050,35100,35050,503
20230717,134100,33332946050,35100,35100,35100,35050,10
20230717,134000,33332595100,35050,35050,35100,35050,1850
20230717,133900,33267664400,35050,35000,35100,35000,3523
20230717,133800,33144339150,35000,35000,35000,34950,553
20230717,133700,33124984450,34900,34850,34950,34850,1685
20230717,133600,33066159050,34900,34800,34900,34800,1116
20230717,133500,33027302050,34850,34750,34850,34750,41
20230717,133400,33025875800,34800,34800,34800,34750,1287
20230717,133300,32981127850,34800,34850,34900,34800,1480
20230717,133200,32929531950,34800,34800,34900,34700,1173
20230717,133100,32888708600,34750,34800,34850,34750,383
20230717,133000,32875368300,34750,34800,34850,34650,2208
20230717,132900,32798698950,34800,34850,34850,34750,683
20230717,132800,32774917200,34800,34850,34900,34800,2751
20230717,132700,32679149400,34850,34900,34900,34850,72
20230717,132600,32676638750,34950,34900,34950,34850,430
20230717,132500,32661632250,34850,34950,34950,34850,25
20230717,132400,32660758900,34950,34850,34950,34850,1008
20230717,132300,32625579600,34900,34900,34950,34900,203
20230717,132200,32618494850,34900,34900,34950,34900,277
20230717,132100,32608827500,34900,34900,34900,34900,194
20230717,132000,32602056900,34950,34900,34950,34900,417
20230717,131900,32587500350,34900,34900,34950,34850,362
20230717,131800,32574866550,34900,34800,35000,34800,1359
20230717,131700,32527429450,34800,34850,34900,34800,549
20230717,131600,32508296250,34900,34900,34950,34850,231
20230717,131500,32500234950,34900,34800,35000,34750,1778
20230717,131400,32438388950,34800,34850,34950,34800,227
20230717,131300,32430472050,34900,34800,34900,34700,2432
20230717,131200,32345977800,34750,34850,34850,34750,2153
20230717,131100,32271117350,34850,35000,35000,34850,2590
20230717,131000,32180622250,35000,35200,35250,35000,3755
20230717,130900,32048764100,35250,35300,35400,35250,799
20230717,130800,32020561450,35350,35350,35400,35300,1381
20230717,130700,31971782000,35350,35350,35400,35300,1182
20230717,130600,31930000250,35350,35450,35450,35350,1065
20230717,130500,31892328300,35400,35400,35450,35300,713
20230717,130400,31867086400,35400,35450,35450,35350,207
20230717,130300,31859759450,35400,35450,35450,35400,462
20230717,130200,31843383050,35450,35450,35450,35400,626
20230717,130100,31821193950,35450,35450,35450,35400,254
20230717,130000,31812196850,35400,35300,35400,35300,1040
20230717,125900,31775407650,35350,35300,35350,35300,251
20230717,125800,31766545200,35300,35300,35300,35250,360
20230717,125700,31753840100,35300,35250,35300,35250,230
20230717,125600,31745726400,35250,35350,35350,35250,307
20230717,125500,31734889450,35300,35350,35400,35300,470
20230717,125400,31718277300,35350,35300,35350,35250,157
20230717,125300,31712735200,35300,35300,35300,35200,738
20230717,125200,31686685650,35300,35300,35350,35300,609
20230717,125100,31665187850,35300,35150,35300,35150,2237
20230717,125000,31586325150,35100,35150,35200,35100,609
20230717,124900,31564919550,35150,35200,35200,35150,163
20230717,124800,31559187000,35200,35150,35200,35150,225
20230717,124700,31551271900,35200,35200,35200,35150,439
20230717,124600,31535826700,35200,35200,35200,35100,251
20230717,124500,31527003600,35200,35150,35250,35100,714
20230717,124400,31501884200,35150,35050,35150,35050,798
20230717,124300,31473860850,35100,35050,35100,35050,554
20230717,124200,31454435450,35050,35050,35100,35000,3295
20230717,124100,31339064550,35050,35050,35100,35050,315
20230717,124000,31328018750,35100,35200,35250,35050,1423
20230717,123900,31278000600,35200,35250,35250,35200,272
20230717,123800,31268418200,35250,35200,35250,35200,417
20230717,123700,31253719000,35200,35200,35200,35150,349
20230717,123600,31241439950,35200,35200,35200,35150,231
20230717,123500,31233317000,35150,35150,35200,35150,248
20230717,123400,31224597250,35150,35200,35200,35150,608
20230717,123300,31203207600,35200,35150,35200,35150,354
20230717,123200,31190754800,35150,35100,35150,35100,474
20230717,123100,31174096800,35050,35050,35150,35050,1948
20230717,123000,31105749100,35050,35200,35200,35050,1256
20230717,122900,31061658250,35200,35100,35200,35100,1136
20230717,122800,31021690200,35150,35100,35150,35100,191
20230717,122700,31014985100,35100,35150,35150,35100,190
20230717,122600,31008310950,35150,35200,35200,35100,146
20230717,122500,31003184850,35200,35100,35200,35100,576
20230717,122400,30982953400,35150,35100,35150,35100,295
20230717,122300,30972596250,35150,35100,35150,35100,843
20230717,122200,30942967250,35150,35250,35250,35150,1377
20230717,122100,30894520100,35250,35250,35300,35250,237
20230717,122000,30886165000,35200,35250,35300,35200,1543
20230717,121900,30831770550,35250,35100,35250,35100,1022
20230717,121800,30795820900,35150,35000,35150,34950,1377
20230717,121700,30747541750,34950,34950,35000,34950,175
20230717,121600,30741420750,34950,34850,35000,34850,77
20230717,121500,30738729000,34850,34900,34950,34850,1223
20230717,121400,30696035850,34900,34950,34950,34900,1744
20230717,121300,30635121150,34950,34950,35000,34950,1107
20230717,121200,30596392500,34950,34750,35050,34750,2875
20230717,121100,30495953400,34750,34800,34900,34700,4889
20230717,121000,30326051500,34800,34950,35000,34800,4638
20230717,120900,30164372100,34900,34950,34950,34800,4904
20230717,120800,29993377400,34950,34950,35000,34900,2059
20230717,120700,29921376400,34950,35100,35100,34950,6525
20230717,120600,29692922600,35150,35150,35200,35150,407
20230717,120500,29678616400,35150,35150,35200,35150,1323
20230717,120400,29632075500,35150,35150,35150,35150,488
20230717,120300,29614922300,35200,35200,35200,35150,1190
20230717,120200,29573050900,35200,35150,35200,35150,237
20230717,120100,29564714600,35150,35050,35150,35050,513
20230717,120000,29546719150,35000,35100,35100,35000,6085
20230717,115900,29333331850,35050,35100,35150,35050,4862
20230717,115800,29162686100,35100,35150,35200,35100,3364
20230717,115700,29044548400,35100,35150,35200,35100,3255
20230717,115600,28930141950,35150,35250,35350,35150,5604
20230717,115500,28732987700,35250,35300,35300,35100,4673
20230717,115400,28568725500,35250,35550,35550,35250,7334
20230717,115300,28309609800,35500,35450,35500,35450,222
20230717,115200,28301732300,35450,35500,35500,35450,187
20230717,115100,28295100750,35450,35650,35700,35400,867
20230717,115000,28264230200,35650,35700,35700,35400,7435
20230717,114900,28000113750,35650,35750,35750,35650,1188
20230717,114800,27957699550,35750,35750,35900,35700,733
20230717,114700,27931496050,35750,35850,35900,35750,632
20230717,114600,27908851000,35850,35800,35950,35800,1175
20230717,114500,27866701650,35800,35800,35950,35800,204
20230717,114400,27859378900,35900,35850,35900,35800,1224
20230717,114300,27815505950,35750,35850,35900,35750,3433
20230717,114200,27692597000,35850,35800,35850,35800,435
20230717,114100,27677006250,35800,35850,35850,35800,425
20230717,114000,27661770800,35900,35900,35900,35900,1112
20230717,113900,27621850000,35900,35950,35950,35900,478
20230717,113800,27604689500,35950,35950,35950,35900,173
20230717,113700,27598474700,35950,35950,36000,35900,3982
20230717,113600,27455231950,36000,36000,36000,35950,2106
20230717,113500,27379424500,36000,36000,36000,35950,1533
20230717,113400,27324239350,36000,35950,36000,35950,623
20230717,113300,27301834150,35950,35950,35950,35900,3726
20230717,113200,27167886950,35950,35900,35950,35850,894
20230717,113100,27135789450,35900,35900,35900,35850,814
20230717,113000,27106569000,35900,35850,35900,35850,675
20230717,112900,27082367650,35850,35800,35850,35800,2199
20230717,112800,27003586000,35800,35850,35850,35800,923
20230717,112700,26970503850,35800,35800,35850,35750,813
20230717,112600,26941395050,35800,35750,35800,35750,782
20230717,112500,26913405650,35750,35750,35750,35750,118
20230717,112400,26909187150,35750,35700,35750,35700,764
20230717,112300,26881878350,35700,35700,35750,35700,220
20230717,112200,26874023550,35750,35700,35750,35700,201
20230717,112100,26866845350,35750,35800,35800,35700,561
20230717,112000,26846791600,35800,35800,35900,35750,236
20230717,111900,26838342050,35750,35750,35750,35700,1117
20230717,111800,26798453500,35750,35750,35750,35700,383
20230717,111700,26784775500,35750,35750,35750,35700,237
20230717,111600,26776307600,35750,35750,35750,35700,994
20230717,111500,26740807850,35750,35750,35800,35750,364
20230717,111400,26727787850,35750,35700,35750,35700,2032
20230717,111300,26655183000,35750,35600,35750,35500,4741
20230717,111200,26486367300,35600,35700,35700,35500,7939
20230717,111100,26203651000,35700,35950,35950,35650,3639
20230717,111000,26073341150,35900,35950,36000,35900,1000
20230717,110900,26037391200,36000,36000,36000,35950,2890
20230717,110800,25933418650,35950,35900,36000,35900,8125
20230717,110700,25641444150,35900,35850,35900,35850,957
20230717,110600,25607090000,35850,35900,35900,35850,2059
20230717,110500,25533177050,35850,35850,35900,35850,1665
20230717,110400,25473435500,35850,35800,35900,35800,960
20230717,110300,25438996200,35850,35650,35850,35650,567
20230717,110200,25418719400,35650,35700,35700,35650,336
20230717,110100,25406728950,35750,35700,35750,35650,2180
20230717,110000,25328839100,35700,35750,35750,35700,819
20230717,105900,25299580000,35700,35700,35700,35650,873
20230717,105800,25268424200,35700,35800,35850,35700,2820
20230717,105700,25167542950,35800,35800,35850,35750,1291
20230717,105600,25121335950,35850,35900,35900,35750,1924
20230717,105500,25052422400,35900,35950,35950,35850,552
20230717,105400,25032597850,35900,35950,35950,35850,3349
20230717,105300,24912323550,35900,35900,35950,35850,2166
20230717,105200,24834527200,35900,35900,35900,35800,6984
20230717,105100,24583867850,35900,35850,35900,35850,2397
20230717,105000,24497821500,35850,35850,35900,35800,2116
20230717,104900,24421951950,35850,35850,35900,35800,5151
20230717,104800,24237302950,35800,35750,35850,35700,9945
20230717,104700,23881569900,35750,35750,35750,35700,1746
20230717,104600,23819216550,35700,35750,35750,35700,800
20230717,104500,23790651700,35750,35500,35750,35450,14993
20230717,104400,23256199400,35550,35450,35550,35450,459
20230717,104300,23239903600,35550,35550,35550,35450,453
20230717,104200,23223824250,35500,35500,35550,35500,399
20230717,104100,23209659500,35500,35600,35600,35500,895
20230717,104000,23177856200,35600,35550,35600,35500,1065
20230717,103900,23139996150,35550,35450,35550,35400,1538
20230717,103800,23085352800,35450,35450,35550,35400,1041
20230717,103700,23048371650,35450,35450,35450,35400,410
20230717,103600,23033855550,35450,35500,35550,35400,1188
20230717,103500,22991685400,35450,35400,35500,35400,2708
20230717,103400,22895634700,35400,35300,35450,35300,1769
20230717,103300,22832994700,35350,35250,35350,35250,248
20230717,103200,22824243050,35250,35300,35300,35200,3277
20230717,103100,22708572650,35250,35200,35300,35150,923
20230717,103000,22676058350,35350,35400,35400,35200,97
20230717,102900,22672634100,35150,35150,35400,35150,1643
20230717,102800,22614622100,35200,35150,35200,35100,1780
20230717,102700,22552091750,35150,35150,35200,35100,2172
20230717,102600,22475712750,35200,35200,35250,35200,1094
20230717,102500,22437203000,35200,35250,35250,35200,819
20230717,102400,22408346150,35250,35350,35350,35250,2535
20230717,102300,22318860700,35350,35400,35400,35300,371
20230717,102200,22305749000,35450,35400,35450,35300,3392
20230717,102100,22185652650,35450,35450,35450,35250,1707
20230717,102000,22125162100,35450,35250,35450,35200,2606
20230717,101900,22033179400,35250,35200,35300,35200,183
20230717,101800,22026729500,35250,35200,35250,35150,1007
20230717,101700,21991279750,35200,35200,35200,35150,1835
20230717,101600,21926760500,35200,35250,35250,35200,1088
20230717,101500,21888425550,35250,35450,35450,35250,3586
20230717,101400,21761753050,35400,35400,35450,35400,597
20230717,101300,21740619000,35500,35500,35550,35400,457
20230717,101200,21724404400,35500,35400,35500,35400,1716
20230717,101100,21663541500,35400,35400,35500,35350,384
20230717,101000,21649940550,35350,35450,35500,35300,1626
20230717,100900,21592412750,35450,35550,35550,35450,733
20230717,100800,21566386000,35550,35450,35550,35450,447
20230717,100700,21550526850,35450,35500,35500,35400,662
20230717,100600,21527042100,35500,35400,35500,35300,3155
20230717,100500,21415476700,35450,35250,35450,35250,3353
20230717,100400,21296987750,35300,35300,35350,35250,1061
20230717,100300,21259536600,35300,35300,35450,35250,4914
20230717,100200,21085968350,35250,35350,35350,35250,2653
20230717,100100,20992307050,35300,35250,35350,35250,1491
20230717,100000,20939710800,35250,35100,35250,34950,3271
20230717,095900,20825035400,35150,35150,35200,35050,1456
20230717,095800,20773905450,35200,35200,35200,35100,2249
20230717,095700,20694798300,35200,35100,35200,35100,2158
20230717,095600,20619018900,35100,34900,35100,34850,2836
20230717,095500,20519960050,35000,35050,35100,34850,9819
20230717,095400,20176371000,35050,35200,35200,35050,2106
20230717,095300,20102354250,35200,35300,35300,35200,6125
20230717,095200,19886180600,35300,35400,35450,35300,3540
20230717,095100,19761029550,35400,35450,35500,35350,3883
20230717,095000,19623542550,35500,35500,35550,35400,3008
20230717,094900,19516845200,35450,35500,35700,35450,3985
20230717,094800,19375189800,35550,35500,35550,35450,1483
20230717,094700,19322535000,35500,35750,35750,35400,12872
20230717,094600,18864314200,35750,35650,35750,35600,10359
20230717,094500,18494500450,35650,35650,35700,35550,6184
20230717,094400,18274099200,35600,35550,35600,35550,6353
20230717,094300,18047945700,35600,35550,35600,35450,4495
20230717,094200,17888255650,35550,35500,35600,35500,6967
20230717,094100,17640448350,35500,35350,35500,35300,8408
20230717,094000,17342475550,35300,35350,35400,35300,485
20230717,093900,17325326550,35400,35400,35450,35350,3125
20230717,093800,17214702400,35400,35400,35400,35350,2440
20230717,093700,17128356950,35400,35450,35450,35350,5509
20230717,093600,16933356700,35450,35450,35450,35350,2442
20230717,093500,16846831750,35450,35200,35450,35200,2023
20230717,093400,16775265750,35200,35400,35550,35100,8582
20230717,093300,16472206350,35450,35450,35600,35400,7946
20230717,093200,16189868650,35450,35350,35550,35300,19982
20230717,093100,15481398950,35350,35300,35350,35250,3461
20230717,093000,15359208650,35300,35250,35350,35250,3996
20230717,092900,15218059650,35350,35350,35400,35250,5230
20230717,092800,15033218150,35350,35100,35400,35100,33323
20230717,092700,13858808100,35000,35000,35100,35000,4137
20230717,092600,13713903300,35000,35000,35050,34950,3926
20230717,092500,13576450500,35050,34950,35050,34900,5156
20230717,092400,13396142950,35000,35050,35100,34900,3995
20230717,092300,13256215950,34950,34900,35050,34850,4836
20230717,092200,13087091200,34850,34750,34900,34750,2616
20230717,092100,12995912800,34900,34500,34900,34500,3898
20230717,092000,12861063650,34500,34600,34750,34500,7816
20230717,091900,12591060300,34600,34900,34950,34600,8810
20230717,091800,12284744050,34900,34950,35050,34900,3649
20230717,091700,12157234600,35000,35100,35150,34850,11995
20230717,091600,11737613950,35150,35200,35200,35100,3936
20230717,091500,11599248350,35150,35200,35200,35000,4962
20230717,091400,11424815350,35200,35050,35200,35050,5851
20230717,091300,11219264050,35150,34800,35150,34800,14093
20230717,091200,10726476400,34850,34850,34950,34750,12557
20230717,091100,10288606950,34900,34600,34950,34550,7051
20230717,091000,10043516350,34600,34950,34950,34500,12447
20230717,090900,9611540200,34950,35100,35250,34850,15309
20230717,090800,9075632750,35200,35150,35300,34950,12559
20230717,090700,8634444050,35150,35000,35350,34850,18019
20230717,090600,8001750100,35000,34800,35000,34700,15666
20230717,090500,7455826150,34800,33950,34900,33900,23718
20230717,090400,6639852950,33950,34700,34700,33950,24244
20230717,090300,5807369400,34650,35400,35500,34650,36696
20230717,090200,4516784550,35450,35150,35500,35100,21190
20230717,090100,3767780200,35150,35350,35600,35000,33249
20230717,090000,2594937450,35350,35300,35500,35050,73519