KissMeData/001060/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,183200,15580994150,45350,45350,45350,45350,5344
20230829,183100,15580994150,45350,45350,45350,45350,0
20230829,183000,15580994150,45350,45350,45350,45350,0
20230829,182900,15580994150,45350,45350,45350,45350,0
20230829,182800,15580994150,45350,45350,45350,45350,0
20230829,182700,15580994150,45350,45350,45350,45350,0
20230829,182600,15580994150,45350,45350,45350,45350,0
20230829,182500,15580994150,45350,45350,45350,45350,0
20230829,182400,15580994150,45350,45350,45350,45350,0
20230829,182300,15580994150,45350,45350,45350,45350,0
20230829,182200,15580994150,45350,45350,45350,45350,0
20230829,182100,15580994150,45350,45350,45350,45350,0
20230829,182000,15580994150,45350,45350,45350,45350,0
20230829,181900,15580994150,45350,45350,45350,45350,0
20230829,181800,15580994150,45350,45350,45350,45350,0
20230829,181700,15580994150,45350,45350,45350,45350,0
20230829,181600,15580994150,45350,45350,45350,45350,0
20230829,181500,15580994150,45350,45350,45350,45350,0
20230829,181400,15580994150,45350,45350,45350,45350,0
20230829,181300,15580994150,45350,45350,45350,45350,0
20230829,181200,15580994150,45350,45350,45350,45350,0
20230829,181100,15580994150,45350,45350,45350,45350,0
20230829,181000,15580994150,45350,45350,45350,45350,0
20230829,180900,15580994150,45350,45350,45350,45350,0
20230829,180800,15580994150,45350,45350,45350,45350,0
20230829,180700,15580994150,45350,45350,45350,45350,0
20230829,180600,15580994150,45350,45350,45350,45350,0
20230829,180500,15580994150,45350,45350,45350,45350,0
20230829,180400,15580994150,45350,45350,45350,45350,0
20230829,180300,15580994150,45350,45350,45350,45350,0
20230829,180200,15580994150,45350,45350,45350,45350,5344
20230829,180100,15580994150,45350,45350,45350,45350,0
20230829,180000,15580994150,45350,45350,45350,45350,0
20230829,175900,15580994150,45350,45350,45350,45350,0
20230829,175800,15580994150,45350,45350,45350,45350,0
20230829,175700,15580994150,45350,45350,45350,45350,0
20230829,175600,15580994150,45350,45350,45350,45350,0
20230829,175500,15580994150,45350,45350,45350,45350,0
20230829,175400,15580994150,45350,45350,45350,45350,0
20230829,175300,15580994150,45350,45350,45350,45350,0
20230829,175200,15580994150,45350,45350,45350,45350,0
20230829,175100,15580994150,45350,45350,45350,45350,0
20230829,175000,15580994150,45350,45350,45350,45350,0
20230829,174900,15580994150,45350,45350,45350,45350,0
20230829,174800,15580994150,45350,45350,45350,45350,0
20230829,174700,15580994150,45350,45350,45350,45350,0
20230829,174600,15580994150,45350,45350,45350,45350,0
20230829,174500,15580994150,45350,45350,45350,45350,0
20230829,174400,15580994150,45350,45350,45350,45350,0
20230829,174300,15580994150,45350,45350,45350,45350,0
20230829,174200,15580994150,45350,45350,45350,45350,0
20230829,174100,15580994150,45350,45350,45350,45350,0
20230829,174000,15580994150,45350,45350,45350,45350,0
20230829,173900,15580994150,45350,45350,45350,45350,0
20230829,173800,15580994150,45350,45350,45350,45350,0
20230829,173700,15580994150,45350,45350,45350,45350,0
20230829,173600,15580994150,45350,45350,45350,45350,0
20230829,173500,15580994150,45350,45350,45350,45350,0
20230829,173400,15580994150,45350,45350,45350,45350,0
20230829,173300,15580994150,45350,45350,45350,45350,0
20230829,173200,15580994150,45350,45350,45350,45350,5344
20230829,173100,15580994150,45350,45350,45350,45350,0
20230829,173000,15580994150,45350,45350,45350,45350,0
20230829,172900,15580994150,45350,45350,45350,45350,0
20230829,172800,15580994150,45350,45350,45350,45350,0
20230829,172700,15580994150,45350,45350,45350,45350,0
20230829,172600,15580994150,45350,45350,45350,45350,0
20230829,172500,15580994150,45350,45350,45350,45350,0
20230829,172400,15580994150,45350,45350,45350,45350,0
20230829,172300,15580994150,45350,45350,45350,45350,0
20230829,172200,15580994150,45350,45350,45350,45350,0
20230829,172100,15580994150,45350,45350,45350,45350,0
20230829,172000,15580994150,45350,45350,45350,45350,0
20230829,171900,15580994150,45350,45350,45350,45350,0
20230829,171800,15580994150,45350,45350,45350,45350,0
20230829,171700,15580994150,45350,45350,45350,45350,0
20230829,171600,15580994150,45350,45350,45350,45350,0
20230829,171500,15580994150,45350,45350,45350,45350,0
20230829,171400,15580994150,45350,45350,45350,45350,0
20230829,171300,15580994150,45350,45350,45350,45350,0
20230829,171200,15580994150,45350,45350,45350,45350,0
20230829,171100,15580994150,45350,45350,45350,45350,0
20230829,171000,15580994150,45350,45350,45350,45350,0
20230829,170900,15580994150,45350,45350,45350,45350,0
20230829,170800,15580994150,45350,45350,45350,45350,0
20230829,170700,15580994150,45350,45350,45350,45350,0
20230829,170600,15580994150,45350,45350,45350,45350,0
20230829,170500,15580994150,45350,45350,45350,45350,0
20230829,170400,15580994150,45350,45350,45350,45350,0
20230829,170300,15580994150,45350,45350,45350,45350,0
20230829,170200,15580994150,45350,45350,45350,45350,5344
20230829,170100,15580994150,45350,45350,45350,45350,0
20230829,170000,15580994150,45350,45350,45350,45350,0
20230829,165900,15580994150,45350,45350,45350,45350,0
20230829,165800,15580994150,45350,45350,45350,45350,0
20230829,165700,15580994150,45350,45350,45350,45350,0
20230829,165600,15580994150,45350,45350,45350,45350,0
20230829,165500,15580994150,45350,45350,45350,45350,0
20230829,165400,15580994150,45350,45350,45350,45350,0
20230829,165300,15580994150,45350,45350,45350,45350,0
20230829,165200,15580994150,45350,45350,45350,45350,0
20230829,165100,15580994150,45350,45350,45350,45350,0
20230829,165000,15580994150,45350,45350,45350,45350,0
20230829,164900,15580994150,45350,45350,45350,45350,0
20230829,164800,15580994150,45350,45350,45350,45350,0
20230829,164700,15580994150,45350,45350,45350,45350,0
20230829,164600,15580994150,45350,45350,45350,45350,0
20230829,164500,15580994150,45350,45350,45350,45350,0
20230829,164400,15580994150,45350,45350,45350,45350,0
20230829,164300,15580994150,45350,45350,45350,45350,0
20230829,164200,15580994150,45350,45350,45350,45350,0
20230829,164100,15580994150,45350,45350,45350,45350,0
20230829,164000,15580994150,45350,45350,45350,45350,0
20230829,163900,15580994150,45350,45350,45350,45350,0
20230829,163800,15580994150,45350,45350,45350,45350,0
20230829,163700,15580994150,45350,45350,45350,45350,0
20230829,163600,15580994150,45350,45350,45350,45350,0
20230829,163500,15580994150,45350,45350,45350,45350,0
20230829,163400,15580994150,45350,45350,45350,45350,0
20230829,163300,15580994150,45350,45350,45350,45350,0
20230829,163200,15580994150,45350,45350,45350,45350,5344
20230829,163100,15580994150,45350,45350,45350,45350,0
20230829,163000,15580994150,45350,45350,45350,45350,0
20230829,162900,15580994150,45350,45350,45350,45350,0
20230829,162800,15580994150,45350,45350,45350,45350,0
20230829,162700,15580994150,45350,45350,45350,45350,0
20230829,162600,15580994150,45350,45350,45350,45350,0
20230829,162500,15580994150,45350,45350,45350,45350,0
20230829,162400,15580994150,45350,45350,45350,45350,0
20230829,162300,15580994150,45350,45350,45350,45350,0
20230829,162200,15580994150,45350,45350,45350,45350,0
20230829,162100,15580994150,45350,45350,45350,45350,0
20230829,162000,15580994150,45350,45350,45350,45350,0
20230829,161900,15580994150,45350,45350,45350,45350,0
20230829,161800,15580994150,45350,45350,45350,45350,0
20230829,161700,15580994150,45350,45350,45350,45350,0
20230829,161600,15580994150,45350,45350,45350,45350,0
20230829,161500,15580994150,45350,45350,45350,45350,0
20230829,161400,15580994150,45350,45350,45350,45350,0
20230829,161300,15580994150,45350,45350,45350,45350,0
20230829,161200,15580994150,45350,45350,45350,45350,0
20230829,161100,15580994150,45350,45350,45350,45350,0
20230829,161000,15580994150,45350,45350,45350,45350,0
20230829,160900,15580994150,45350,45350,45350,45350,0
20230829,160800,15580994150,45350,45350,45350,45350,0
20230829,160700,15580994150,45350,45350,45350,45350,0
20230829,160600,15580994150,45350,45350,45350,45350,0
20230829,160500,15580994150,45350,45350,45350,45350,0
20230829,160400,15580994150,45350,45350,45350,45350,0
20230829,160300,15580994150,45350,45350,45350,45350,0
20230829,160200,15580994150,45350,45350,45350,45350,5344
20230829,160100,15580994150,45350,45350,45350,45350,0
20230829,160000,15580994150,45350,45350,45350,45350,0
20230829,155900,15580994150,45350,45350,45350,45350,0
20230829,155800,15580994150,45350,45350,45350,45350,0
20230829,155700,15580994150,45350,45350,45350,45350,0
20230829,155600,15580994150,45350,45350,45350,45350,0
20230829,155500,15580994150,45350,45350,45350,45350,0
20230829,155400,15580994150,45350,45350,45350,45350,0
20230829,155300,15580994150,45350,45350,45350,45350,0
20230829,155200,15580994150,45350,45350,45350,45350,0
20230829,155100,15580994150,45350,45350,45350,45350,0
20230829,155000,15580994150,45350,45350,45350,45350,0
20230829,154900,15580994150,45350,45350,45350,45350,0
20230829,154800,15580994150,45350,45350,45350,45350,0
20230829,154700,15580994150,45350,45350,45350,45350,0
20230829,154600,15580994150,45350,45350,45350,45350,0
20230829,154500,15580994150,45350,45350,45350,45350,0
20230829,154400,15580994150,45350,45350,45350,45350,0
20230829,154300,15580994150,45350,45350,45350,45350,0
20230829,154200,15580994150,45350,45350,45350,45350,0
20230829,154100,15580994150,45350,45350,45350,45350,0
20230829,154000,15580994150,45350,45350,45350,45350,0
20230829,153900,15580994150,45350,45350,45350,45350,0
20230829,153800,15580994150,45350,45350,45350,45350,0
20230829,153700,15580994150,45350,45350,45350,45350,0
20230829,153600,15580994150,45350,45350,45350,45350,0
20230829,153500,15580994150,45350,45350,45350,45350,0
20230829,153400,15580994150,45350,45350,45350,45350,0
20230829,153300,15580994150,45350,45350,45350,45350,0
20230829,153200,15580994150,45350,45350,45350,45350,5344
20230829,153100,15580994150,45350,45350,45350,45350,0
20230829,153000,15580994150,45350,45350,45350,45350,5344
20230829,152900,15338643750,45350,45350,45350,45350,0
20230829,152800,15338643750,45350,45350,45350,45350,0
20230829,152700,15338643750,45350,45350,45350,45350,0
20230829,152600,15338643750,45350,45350,45350,45350,0
20230829,152500,15338643750,45350,45350,45350,45350,0
20230829,152400,15338643750,45350,45350,45350,45350,0
20230829,152300,15338643750,45350,45350,45350,45350,0
20230829,152200,15338643750,45350,45350,45350,45350,0
20230829,152100,15338643750,45350,45350,45350,45350,0
20230829,152000,15338643750,45350,45350,45350,45350,0
20230829,151900,15338643750,45350,45300,45350,45250,991
20230829,151800,15293733800,45300,45300,45350,45250,378
20230829,151700,15276606550,45300,45300,45350,45300,448
20230829,151600,15256311150,45300,45300,45350,45300,324
20230829,151500,15241626350,45350,45250,45350,45250,1899
20230829,151400,15155603950,45250,45250,45250,45200,357
20230829,151300,15139449750,45250,45250,45300,45250,633
20230829,151200,15110804400,45250,45300,45300,45250,623
20230829,151100,15082597850,45300,45250,45300,45250,456
20230829,151000,15061951000,45300,45150,45300,45150,2038
20230829,150900,14969795650,45200,45200,45200,45150,43
20230829,150800,14967852200,45200,45200,45200,45150,426
20230829,150700,14948599750,45200,45200,45200,45200,597
20230829,150600,14921615350,45200,45150,45200,45150,246
20230829,150500,14910501450,45150,45200,45200,45150,248
20230829,150400,14899303650,45150,45200,45200,45150,458
20230829,150300,14878623800,45200,45150,45200,45150,18
20230829,150200,14877810700,45150,45200,45200,45150,1174
20230829,150100,14824769500,45200,45200,45200,45150,83
20230829,150000,14821018450,45200,45200,45200,45200,232
20230829,145900,14810532050,45150,45200,45200,45150,142
20230829,145800,14804114900,45250,45150,45250,45150,339
20230829,145700,14788791850,45200,45150,45200,45150,288
20230829,145600,14775786150,45150,45250,45250,45150,1416
20230829,145500,14711774800,45250,45250,45250,45200,559
20230829,145400,14686491300,45250,45150,45250,45150,1356
20230829,145300,14625201650,45150,45150,45150,45100,941
20230829,145200,14582718650,45150,45100,45150,45100,72
20230829,145100,14579468100,45150,45100,45150,45100,122
20230829,145000,14573965650,45050,45150,45150,45050,683
20230829,144900,14543182350,45100,45100,45150,45100,299
20230829,144800,14529697050,45150,45100,45150,45100,525
20230829,144700,14505993400,45100,45100,45100,45100,269
20230829,144600,14493861500,45100,45100,45150,45100,460
20230829,144500,14473112850,45150,45150,45150,45100,79
20230829,144400,14469548550,45100,45050,45150,45050,287
20230829,144300,14456602600,45150,45150,45150,45050,600
20230829,144200,14429561700,45150,45200,45200,45150,572
20230829,144100,14403734550,45200,45200,45200,45150,1517
20230829,144000,14335166400,45200,45100,45200,45100,1938
20230829,143900,14247633550,45150,45050,45150,45050,1069
20230829,143800,14199424000,45100,45100,45100,45050,100
20230829,143700,14194915550,45100,45050,45100,45050,1150
20230829,143600,14143060900,45050,45100,45100,45050,619
20230829,143500,14115145050,45100,44950,45100,44950,3637
20230829,143400,13951367200,44950,44950,45000,44950,164
20230829,143300,13943995350,44950,45050,45050,44950,865
20230829,143200,13905069750,45000,45000,45000,45000,462
20230829,143100,13884279750,45000,45050,45050,45000,690
20230829,143000,13853226200,45000,45000,45000,45000,82
20230829,142900,13849536200,45000,44900,45000,44850,573
20230829,142800,13823766850,44950,44800,44950,44800,351
20230829,142700,13808010800,44800,44850,44850,44750,1230
20230829,142600,13752874400,44800,44850,44850,44800,190
20230829,142500,13744355550,44850,44850,44900,44850,389
20230829,142400,13726908600,44850,44900,44950,44850,580
20230829,142300,13700880800,44900,44950,44950,44900,91
20230829,142200,13696791500,45000,44950,45000,44900,120
20230829,142100,13691397200,44950,44950,45000,44950,142
20230829,142000,13685013450,45000,45000,45050,45000,396
20230829,141900,13667193350,45050,45050,45050,45000,105
20230829,141800,13662464250,45050,45000,45050,45000,69
20230829,141700,13659358150,45050,45000,45050,44950,854
20230829,141600,13620929550,44950,45000,45000,44950,173
20230829,141500,13613145550,45000,44900,45000,44900,594
20230829,141400,13586418700,44950,44950,44950,44950,13
20230829,141300,13585834350,45000,44950,45000,44900,50
20230829,141200,13583587850,45000,45000,45050,44950,1639
20230829,141100,13509889650,45000,44800,45000,44800,1485
20230829,141000,13443257650,44800,44800,44800,44750,847
20230829,140900,13405339450,44750,44800,44800,44750,316
20230829,140800,13391194800,44800,44850,44850,44800,190
20230829,140700,13382681800,44850,44850,44850,44800,181
20230829,140600,13374572350,44800,44800,44800,44800,113
20230829,140500,13369509950,44800,44850,44900,44800,332
20230829,140400,13354618500,44850,44850,44850,44850,141
20230829,140300,13348294650,44850,44900,44900,44850,212
20230829,140200,13338780850,44900,44900,44900,44900,99
20230829,140100,13334335750,44950,44900,44950,44900,73
20230829,140000,13331057550,44950,44900,44950,44900,36
20230829,135900,13329439850,44950,45000,45000,44950,97
20230829,135800,13325075850,45050,45000,45050,44900,286
20230829,135700,13312208400,45000,45050,45050,44900,992
20230829,135600,13267599250,45050,45050,45050,45050,153
20230829,135500,13260706600,45100,45050,45100,45050,49
20230829,135400,13258499100,45100,45050,45100,45000,84
20230829,135300,13254711250,45050,45050,45050,45050,136
20230829,135200,13248584450,45050,45100,45100,45050,375
20230829,135100,13231689400,45050,45000,45050,45000,447
20230829,135000,13211558450,45000,45050,45050,45000,93
20230829,134900,13207370950,45050,45000,45050,45000,343
20230829,134800,13191923900,45000,45000,45000,44950,264
20230829,134700,13180045300,45000,45000,45000,45000,29
20230829,134600,13178740300,45000,44950,45000,44900,1334
20230829,134500,13118727650,44950,44950,44950,44950,205
20230829,134400,13109512900,45000,45000,45000,45000,134
20230829,134300,13103482900,45000,45000,45000,45000,278
20230829,134200,13090972900,44950,44950,45000,44950,200
20230829,134100,13081980200,45000,45000,45000,45000,28
20230829,134000,13080720200,44950,45000,45050,44950,1176
20230829,133900,13027787850,45000,44950,45000,44950,310
20230829,133800,13013840250,44800,44950,44950,44800,303
20230829,133700,13000220700,44900,44750,44950,44750,623
20230829,133600,12972253400,44800,44850,44900,44800,966
20230829,133500,12928944300,44900,44900,44900,44850,729
20230829,133400,12896225300,44900,44900,44950,44900,300
20230829,133300,12882744800,44900,44800,44900,44750,224
20230829,133200,12872704500,44900,44750,44900,44700,274
20230829,133100,12860433500,44750,44950,45000,44750,3622
20230829,133000,12698117150,44950,45000,45050,44950,1354
20230829,132900,12637237850,45050,44950,45050,44950,311
20230829,132800,12623247200,45000,45050,45050,45000,430
20230829,132700,12603886200,45050,45100,45100,45050,55
20230829,132600,12601407950,45050,45100,45100,45050,224
20230829,132500,12591308700,45100,45100,45150,45100,603
20230829,132400,12564113350,45150,45150,45200,45100,127
20230829,132300,12558380500,45150,45100,45150,45050,493
20230829,132200,12536136950,45100,45200,45200,45100,939
20230829,132100,12493764350,45200,45250,45300,45200,228
20230829,132000,12483455250,45250,45300,45350,45250,555
20230829,131900,12458322500,45350,45300,45350,45300,492
20230829,131800,12436020900,45250,45350,45350,45200,795
20230829,131700,12400032050,45350,45300,45350,45300,1480
20230829,131600,12332944650,45300,45300,45300,45300,204
20230829,131500,12323703450,45300,45300,45350,45300,1955
20230829,131400,12235139950,45350,45300,45350,45250,1042
20230829,131300,12187933700,45300,45250,45350,45250,500
20230829,131200,12165291400,45300,45350,45350,45300,1472
20230829,131100,12098609750,45400,45350,45400,45300,752
20230829,131000,12064519600,45350,45400,45400,45350,589
20230829,130900,12037796250,45400,45450,45450,45350,955
20230829,130800,11994445200,45450,45250,45450,45100,6439
20230829,130700,11702117500,45100,45350,45350,45100,1320
20230829,130600,11642501300,45300,45300,45350,45250,834
20230829,130500,11604720450,45250,45300,45300,45250,1083
20230829,130400,11555681300,45300,45400,45400,45300,530
20230829,130300,11531657000,45400,45350,45400,45350,918
20230829,130200,11490006650,45350,45300,45400,45300,2140
20230829,130100,11393031450,45300,45300,45300,45250,678
20230829,130000,11362343050,45300,45250,45300,45200,1577
20230829,125900,11290983200,45250,45200,45250,45200,1057
20230829,125800,11243193200,45250,45250,45250,45200,722
20230829,125700,11210539350,45250,45200,45250,45200,1387
20230829,125600,11147798800,45200,45200,45250,45200,833
20230829,125500,11110146550,45250,45200,45250,45200,551
20230829,125400,11085223100,45250,45250,45250,45200,125
20230829,125300,11079572950,45200,45150,45200,45150,1078
20230829,125200,11030852400,45200,45100,45200,45100,571
20230829,125100,11005076600,45100,45100,45100,45100,30
20230829,125000,11003723600,45100,45100,45100,45100,6
20230829,124900,11003453000,45100,44950,45100,44950,540
20230829,124800,10979156650,44900,45100,45100,44900,1382
20230829,124700,10916952050,45100,45100,45100,45100,134
20230829,124600,10910908650,45150,45200,45200,45150,51
20230829,124500,10908604850,45150,45150,45200,45150,288
20230829,124400,10895598750,45150,45200,45200,45150,91
20230829,124300,10891490050,45200,45150,45200,45100,106
20230829,124200,10886700050,45100,45050,45100,45050,706
20230829,124100,10854864400,45050,45050,45050,45050,93
20230829,124000,10850674750,45100,45150,45150,45100,665
20230829,123900,10820651800,45200,45200,45200,45200,397
20230829,123800,10802707400,45150,45100,45150,45100,182
20230829,123700,10794492150,45100,45150,45150,45100,348
20230829,123600,10778797100,45150,45200,45200,45150,318
20230829,123500,10764432400,45200,45250,45250,45200,177
20230829,123400,10756423200,45150,45250,45250,45150,304
20230829,123300,10742682400,45250,45250,45250,45250,904
20230829,123200,10701776400,45250,45150,45300,45150,3716
20230829,123100,10533810400,45150,45050,45150,45050,591
20230829,123000,10507158850,45050,45000,45050,45000,1395
20230829,122900,10444347500,45100,45000,45100,45000,102
20230829,122800,10439757400,45100,45100,45100,45050,341
20230829,122700,10424379100,45100,45000,45150,45000,228
20230829,122600,10414100300,45000,44950,45000,44950,1475
20230829,122500,10347726950,45000,45100,45100,45000,316
20230829,122400,10333506850,45050,45050,45100,45050,1218
20230829,122300,10278586650,45100,45050,45100,44950,669
20230829,122200,10248435400,45050,44950,45050,44950,4872
20230829,122100,10029240850,44950,44850,44950,44850,2055
20230829,122000,9936979400,44850,44850,44900,44850,444
20230829,121900,9917064950,44850,44850,44850,44850,36
20230829,121800,9915450350,44850,44800,44850,44800,1550
20230829,121700,9845983400,44800,44700,44800,44700,347
20230829,121600,9830472400,44750,44800,44800,44750,13
20230829,121500,9829890500,44750,44700,44800,44700,85
20230829,121400,9826089100,44750,44850,44850,44700,1474
20230829,121300,9760103500,44800,44850,44850,44800,56
20230829,121200,9757592950,44850,44900,44900,44800,145
20230829,121100,9751090850,44900,44800,44900,44800,81
20230829,121000,9747461950,44800,44900,44900,44800,1158
20230829,120900,9695510100,44900,44900,44900,44900,307
20230829,120800,9681725800,44900,44900,44900,44900,55
20230829,120700,9679256300,44900,44900,44950,44900,432
20230829,120600,9659859100,44900,44800,44950,44800,1433
20230829,120500,9595533650,44850,44650,44850,44650,1652
20230829,120400,9521591150,44650,44650,44650,44650,103
20230829,120300,9516992200,44700,44650,44700,44650,20
20230829,120200,9516098900,44650,44650,44650,44650,190
20230829,120100,9507615400,44650,44700,44700,44650,447
20230829,120000,9487640400,44700,44700,44750,44700,131
20230829,115900,9481784150,44700,44750,44800,44700,57
20230829,115800,9479235500,44750,44750,44800,44700,170
20230829,115700,9471626500,44800,44900,44900,44800,187
20230829,115600,9463243700,44900,44900,44950,44850,2291
20230829,115500,9360361400,44900,44700,44900,44700,1301
20230829,115400,9302069000,44750,44700,44750,44700,1887
20230829,115300,9217698200,44650,44650,44650,44600,780
20230829,115200,9182878750,44600,44600,44600,44600,434
20230829,115100,9163522350,44550,44650,44650,44550,218
20230829,115000,9153801700,44600,44600,44650,44600,2409
20230829,114900,9046303300,44550,44500,44600,44500,1077
20230829,114800,8998318250,44500,44450,44500,44450,2914
20230829,114700,8868683100,44450,44450,44450,44450,1
20230829,114600,8868638650,44400,44400,44400,44350,66
20230829,114500,8865708750,44350,44350,44350,44350,35
20230829,114400,8864156500,44400,44400,44400,44400,211
20230829,114300,8854788100,44400,44350,44400,44350,212
20230829,114200,8845385200,44350,44350,44350,44300,308
20230829,114100,8831725850,44350,44400,44400,44350,40
20230829,114000,8829950850,44400,44400,44400,44400,215
20230829,113900,8820404850,44350,44350,44400,44350,190
20230829,113800,8811978100,44400,44400,44400,44400,62
20230829,113700,8809225300,44400,44400,44400,44400,473
20230829,113600,8788224100,44450,44400,44450,44400,174
20230829,113500,8780495100,44400,44450,44450,44400,674
20230829,113400,8750556800,44450,44400,44500,44400,1689
20230829,113300,8675500850,44400,44350,44400,44300,787
20230829,113200,8640573300,44300,44350,44350,44300,255
20230829,113100,8629264750,44350,44300,44400,44300,2687
20230829,113000,8510164550,44300,44250,44300,44250,27
20230829,112900,8508968600,44300,44300,44300,44300,41
20230829,112800,8507152300,44300,44250,44300,44250,444
20230829,112700,8487504200,44250,44200,44300,44200,833
20230829,112600,8450669850,44200,44300,44300,44200,213
20230829,112500,8441253600,44250,44200,44250,44200,149
20230829,112400,8434662900,44250,44200,44250,44200,924
20230829,112300,8393822000,44200,44250,44250,44200,176
20230829,112200,8386042750,44250,44200,44250,44150,122
20230829,112100,8380651550,44200,44200,44200,44200,188
20230829,112000,8372341950,44250,44200,44250,44200,452
20230829,111900,8352343950,44200,44200,44200,44150,367
20230829,111800,8336126950,44150,44150,44200,44150,196
20230829,111700,8327472050,44200,44200,44200,44200,6
20230829,111600,8327206850,44150,44100,44150,44100,584
20230829,111500,8301425250,44100,44150,44150,44100,589
20230829,111400,8275441800,44150,44200,44200,44150,1606
20230829,111300,8204531600,44200,44200,44200,44200,116
20230829,111200,8199404400,44200,44200,44200,44200,439
20230829,111100,8180000600,44200,44200,44250,44200,581
20230829,111000,8154319650,44250,44250,44250,44250,1
20230829,110900,8154275400,44150,44150,44250,44150,1124
20230829,110800,8104632050,44200,44250,44250,44200,49
20230829,110700,8102466200,44200,44200,44200,44200,417
20230829,110600,8084034800,44250,44200,44250,44200,74
20230829,110500,8080763450,44250,44250,44250,44250,41
20230829,110400,8078949200,44150,44250,44250,44150,1758
20230829,110300,8001283850,44250,44300,44300,44250,77
20230829,110200,7997873150,44300,44250,44300,44250,42
20230829,110100,7996014550,44250,44300,44300,44250,609
20230829,110000,7969045850,44300,44300,44300,44300,7
20230829,105900,7968735750,44300,44300,44300,44250,77
20230829,105800,7965327150,44300,44250,44300,44250,74
20230829,105700,7962052000,44250,44300,44300,44200,70
20230829,105600,7958955400,44300,44300,44300,44250,45
20230829,105500,7956963400,44150,44200,44300,44150,378
20230829,105400,7940250850,44200,44250,44250,44200,17
20230829,105300,7939499400,44200,44250,44250,44200,231
20230829,105200,7929281200,44250,44300,44300,44250,574
20230829,105100,7903881650,44250,44300,44300,44250,277
20230829,105000,7891612800,44300,44300,44300,44250,323
20230829,104900,7877304450,44250,44250,44250,44250,153
20230829,104800,7870534200,44250,44250,44300,44250,33
20230829,104700,7869073900,44250,44350,44400,44250,1078
20230829,104600,7821334150,44350,44350,44450,44350,500
20230829,104500,7799149650,44450,44350,44450,44350,476
20230829,104400,7778017650,44350,44350,44400,44350,2226
20230829,104300,7679227900,44200,44200,44300,44200,286
20230829,104200,7666562500,44200,44250,44250,44200,410
20230829,104100,7648429750,44250,44300,44300,44250,124
20230829,104000,7642937700,44300,44250,44300,44250,19
20230829,103900,7642096700,44250,44150,44300,44150,189
20230829,103800,7633750350,44150,44250,44300,44150,343
20230829,103700,7618581700,44200,44200,44250,44200,571
20230829,103600,7593341350,44200,44200,44200,44150,652
20230829,103500,7564553450,44250,44250,44250,44100,506
20230829,103400,7542182900,44250,44300,44300,44200,212
20230829,103300,7532804750,44350,44350,44350,44350,0
20230829,103200,7532804750,44350,44300,44400,44200,109
20230829,103100,7527975100,44300,44300,44300,44300,168
20230829,103000,7520532700,44300,44400,44400,44200,401
20230829,102900,7502755700,44400,44250,44400,44250,3124
20230829,102800,7364216950,44250,44300,44300,44200,1647
20230829,102700,7291405200,44300,44250,44300,44200,727
20230829,102600,7259234150,44250,44250,44300,44200,266
20230829,102500,7247466000,44250,44250,44300,44250,346
20230829,102400,7232154950,44250,44250,44250,44250,347
20230829,102300,7216800200,44200,44250,44250,44200,41
20230829,102200,7214986000,44250,44150,44250,44100,502
20230829,102100,7192808200,44200,44100,44200,44100,710
20230829,102000,7161432900,44250,44050,44250,44000,1039
20230829,101900,7115577200,44050,43950,44050,43950,372
20230829,101800,7099219100,43950,43950,44000,43950,1042
20230829,101700,7053420500,43950,43900,43950,43900,347
20230829,101600,7038186200,43850,43900,43900,43850,190
20230829,101500,7029847750,43900,43950,43950,43850,445
20230829,101400,7010319050,43950,44050,44050,43950,48
20230829,101300,7008208250,44050,43900,44050,43800,1536
20230829,101200,6940840050,43900,43950,43950,43850,1987
20230829,101100,6853588950,43950,43950,43950,43900,557
20230829,101000,6829108900,43950,44100,44100,43950,1027
20230829,100900,6783929000,44100,44100,44100,44050,140
20230829,100800,6777755050,44100,44000,44150,44000,237
20230829,100700,6767303150,44150,44000,44150,43900,15
20230829,100600,6766643650,44250,44000,44250,43900,1536
20230829,100500,6698857350,44050,44100,44150,44000,299
20230829,100400,6685686100,44100,44150,44150,44100,93
20230829,100300,6681581900,44150,44150,44150,44000,293
20230829,100200,6668668450,44200,43950,44200,43950,1894
20230829,100100,6585254000,43950,43850,43950,43800,443
20230829,100000,6565835800,43850,44000,44000,43800,1058
20230829,095900,6519470900,43800,44000,44000,43800,1389
20230829,095800,6458554750,44000,43900,44000,43850,61
20230829,095700,6455872550,43850,43950,43950,43850,728
20230829,095600,6423916150,44000,44000,44050,43900,723
20230829,095500,6392150400,44000,44050,44050,43950,295
20230829,095400,6379177400,44050,44000,44050,43950,928
20230829,095300,6338358550,44000,44000,44050,44000,541
20230829,095200,6314536500,44000,43900,44000,43850,440
20230829,095100,6295222200,43900,43900,43900,43900,611
20230829,095000,6268399300,43950,43950,43950,43950,311
20230829,094900,6254730850,43900,43950,44050,43900,781
20230829,094800,6220406450,43900,43800,43900,43750,1124
20230829,094700,6171096050,43800,43800,43850,43800,541
20230829,094600,6147399750,43800,43900,43900,43750,1683
20230829,094500,6073708100,43900,43800,43900,43750,934
20230829,094400,6032777550,43800,43700,43800,43700,871
20230829,094300,5994690800,43750,43750,43800,43750,1051
20230829,094200,5948709500,43750,43700,43750,43700,841
20230829,094100,5911950750,43700,43700,43750,43650,1120
20230829,094000,5863022450,43700,43700,43700,43650,1640
20230829,093900,5791408400,43700,43800,43800,43700,1187
20230829,093800,5739507900,43800,43650,43800,43650,223
20230829,093700,5729753750,43700,43650,43700,43600,464
20230829,093600,5709510800,43650,43750,43750,43650,2015
20230829,093500,5621509800,43750,43750,43800,43700,2603
20230829,093400,5507636100,43750,43750,43800,43650,858
20230829,093300,5470106700,43750,43950,43950,43700,8455
20230829,093200,5099842350,43900,44100,44150,43900,2708
20230829,093100,4980660600,44150,44100,44150,44050,1375
20230829,093000,4920041600,44200,44150,44250,44100,788
20230829,092900,4885237200,44100,44050,44100,44050,425
20230829,092800,4866497050,44050,44000,44100,44000,342
20230829,092700,4851430900,44050,43800,44050,43800,1969
20230829,092600,4764941000,43800,43900,43950,43750,4082
20230829,092500,4586014900,43900,44100,44100,43850,5053
20230829,092400,4363698800,44100,44100,44200,44050,2314
20230829,092300,4261604200,44150,44250,44400,44100,2442
20230829,092200,4153713900,44350,44400,44400,44300,5637
20230829,092100,3903782650,44350,44400,44450,44350,847
20230829,092000,3866178000,44400,44450,44450,44350,1154
20230829,091900,3814909550,44350,44550,44600,44350,2632
20230829,091800,3697867400,44550,44550,44600,44550,976
20230829,091700,3654362100,44550,44650,44700,44550,1330
20230829,091600,3595046600,44650,44600,44650,44550,1307
20230829,091500,3536699050,44650,44550,44650,44500,1232
20230829,091400,3481837100,44500,44800,44800,44500,2657
20230829,091300,3363379450,44750,44800,44900,44700,1643
20230829,091200,3289845250,44800,44750,44950,44700,1795
20230829,091100,3209375700,44650,45000,45000,44600,2325
20230829,091000,3105179400,44900,45200,45200,44900,6459
20230829,090900,2814338550,45150,45150,45200,45150,706
20230829,090800,2782449350,45150,45050,45200,45000,1038
20230829,090700,2735646100,45050,45200,45300,45000,2216
20230829,090600,2635670650,45200,45300,45350,45100,2495
20230829,090500,2522814150,45300,45150,45450,45150,3810
20230829,090400,2350206700,45200,45050,45300,45000,3548
20230829,090300,2190046050,45300,45700,45700,45000,5225
20230829,090200,1952827150,45600,45000,45750,44850,16481
20230829,090100,1205886200,44950,45250,45300,44900,6622
20230829,090000,907527800,45250,45450,45450,44950,19901