KissMeData/001060/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,183200,11073446750,43650,43650,43650,43650,5253
20230908,183100,11073446750,43650,43650,43650,43650,0
20230908,183000,11073446750,43650,43650,43650,43650,0
20230908,182900,11073446750,43650,43650,43650,43650,0
20230908,182800,11073446750,43650,43650,43650,43650,0
20230908,182700,11073446750,43650,43650,43650,43650,0
20230908,182600,11073446750,43650,43650,43650,43650,0
20230908,182500,11073446750,43650,43650,43650,43650,0
20230908,182400,11073446750,43650,43650,43650,43650,0
20230908,182300,11073446750,43650,43650,43650,43650,0
20230908,182200,11073446750,43650,43650,43650,43650,0
20230908,182100,11073446750,43650,43650,43650,43650,0
20230908,182000,11073446750,43650,43650,43650,43650,0
20230908,181900,11073446750,43650,43650,43650,43650,0
20230908,181800,11073446750,43650,43650,43650,43650,0
20230908,181700,11073446750,43650,43650,43650,43650,0
20230908,181600,11073446750,43650,43650,43650,43650,0
20230908,181500,11073446750,43650,43650,43650,43650,0
20230908,181400,11073446750,43650,43650,43650,43650,0
20230908,181300,11073446750,43650,43650,43650,43650,0
20230908,181200,11073446750,43650,43650,43650,43650,0
20230908,181100,11073446750,43650,43650,43650,43650,0
20230908,181000,11073446750,43650,43650,43650,43650,0
20230908,180900,11073446750,43650,43650,43650,43650,0
20230908,180800,11073446750,43650,43650,43650,43650,0
20230908,180700,11073446750,43650,43650,43650,43650,0
20230908,180600,11073446750,43650,43650,43650,43650,0
20230908,180500,11073446750,43650,43650,43650,43650,0
20230908,180400,11073446750,43650,43650,43650,43650,0
20230908,180300,11073446750,43650,43650,43650,43650,0
20230908,180200,11073446750,43650,43650,43650,43650,5253
20230908,180100,11073446750,43650,43650,43650,43650,0
20230908,180000,11073446750,43650,43650,43650,43650,0
20230908,175900,11073446750,43650,43650,43650,43650,0
20230908,175800,11073446750,43650,43650,43650,43650,0
20230908,175700,11073446750,43650,43650,43650,43650,0
20230908,175600,11073446750,43650,43650,43650,43650,0
20230908,175500,11073446750,43650,43650,43650,43650,0
20230908,175400,11073446750,43650,43650,43650,43650,0
20230908,175300,11073446750,43650,43650,43650,43650,0
20230908,175200,11073446750,43650,43650,43650,43650,0
20230908,175100,11073446750,43650,43650,43650,43650,0
20230908,175000,11073446750,43650,43650,43650,43650,0
20230908,174900,11073446750,43650,43650,43650,43650,0
20230908,174800,11073446750,43650,43650,43650,43650,0
20230908,174700,11073446750,43650,43650,43650,43650,0
20230908,174600,11073446750,43650,43650,43650,43650,0
20230908,174500,11073446750,43650,43650,43650,43650,0
20230908,174400,11073446750,43650,43650,43650,43650,0
20230908,174300,11073446750,43650,43650,43650,43650,0
20230908,174200,11073446750,43650,43650,43650,43650,0
20230908,174100,11073446750,43650,43650,43650,43650,0
20230908,174000,11073446750,43650,43650,43650,43650,0
20230908,173900,11073446750,43650,43650,43650,43650,0
20230908,173800,11073446750,43650,43650,43650,43650,0
20230908,173700,11073446750,43650,43650,43650,43650,0
20230908,173600,11073446750,43650,43650,43650,43650,0
20230908,173500,11073446750,43650,43650,43650,43650,0
20230908,173400,11073446750,43650,43650,43650,43650,0
20230908,173300,11073446750,43650,43650,43650,43650,0
20230908,173200,11073446750,43650,43650,43650,43650,5253
20230908,173100,11073446750,43650,43650,43650,43650,0
20230908,173000,11073446750,43650,43650,43650,43650,0
20230908,172900,11073446750,43650,43650,43650,43650,0
20230908,172800,11073446750,43650,43650,43650,43650,0
20230908,172700,11073446750,43650,43650,43650,43650,0
20230908,172600,11073446750,43650,43650,43650,43650,0
20230908,172500,11073446750,43650,43650,43650,43650,0
20230908,172400,11073446750,43650,43650,43650,43650,0
20230908,172300,11073446750,43650,43650,43650,43650,0
20230908,172200,11073446750,43650,43650,43650,43650,0
20230908,172100,11073446750,43650,43650,43650,43650,0
20230908,172000,11073446750,43650,43650,43650,43650,0
20230908,171900,11073446750,43650,43650,43650,43650,0
20230908,171800,11073446750,43650,43650,43650,43650,0
20230908,171700,11073446750,43650,43650,43650,43650,0
20230908,171600,11073446750,43650,43650,43650,43650,0
20230908,171500,11073446750,43650,43650,43650,43650,0
20230908,171400,11073446750,43650,43650,43650,43650,0
20230908,171300,11073446750,43650,43650,43650,43650,0
20230908,171200,11073446750,43650,43650,43650,43650,0
20230908,171100,11073446750,43650,43650,43650,43650,0
20230908,171000,11073446750,43650,43650,43650,43650,0
20230908,170900,11073446750,43650,43650,43650,43650,0
20230908,170800,11073446750,43650,43650,43650,43650,0
20230908,170700,11073446750,43650,43650,43650,43650,0
20230908,170600,11073446750,43650,43650,43650,43650,0
20230908,170500,11073446750,43650,43650,43650,43650,0
20230908,170400,11073446750,43650,43650,43650,43650,0
20230908,170300,11073446750,43650,43650,43650,43650,0
20230908,170200,11073446750,43650,43650,43650,43650,5253
20230908,170100,11073446750,43650,43650,43650,43650,0
20230908,170000,11073446750,43650,43650,43650,43650,0
20230908,165900,11073446750,43650,43650,43650,43650,0
20230908,165800,11073446750,43650,43650,43650,43650,0
20230908,165700,11073446750,43650,43650,43650,43650,0
20230908,165600,11073446750,43650,43650,43650,43650,0
20230908,165500,11073446750,43650,43650,43650,43650,0
20230908,165400,11073446750,43650,43650,43650,43650,0
20230908,165300,11073446750,43650,43650,43650,43650,0
20230908,165200,11073446750,43650,43650,43650,43650,0
20230908,165100,11073446750,43650,43650,43650,43650,0
20230908,165000,11073446750,43650,43650,43650,43650,0
20230908,164900,11073446750,43650,43650,43650,43650,0
20230908,164800,11073446750,43650,43650,43650,43650,0
20230908,164700,11073446750,43650,43650,43650,43650,0
20230908,164600,11073446750,43650,43650,43650,43650,0
20230908,164500,11073446750,43650,43650,43650,43650,0
20230908,164400,11073446750,43650,43650,43650,43650,0
20230908,164300,11073446750,43650,43650,43650,43650,0
20230908,164200,11073446750,43650,43650,43650,43650,0
20230908,164100,11073446750,43650,43650,43650,43650,0
20230908,164000,11073446750,43650,43650,43650,43650,0
20230908,163900,11073446750,43650,43650,43650,43650,0
20230908,163800,11073446750,43650,43650,43650,43650,0
20230908,163700,11073446750,43650,43650,43650,43650,0
20230908,163600,11073446750,43650,43650,43650,43650,0
20230908,163500,11073446750,43650,43650,43650,43650,0
20230908,163400,11073446750,43650,43650,43650,43650,0
20230908,163300,11073446750,43650,43650,43650,43650,0
20230908,163200,11073446750,43650,43650,43650,43650,5253
20230908,163100,11073446750,43650,43650,43650,43650,0
20230908,163000,11073446750,43650,43650,43650,43650,0
20230908,162900,11073446750,43650,43650,43650,43650,0
20230908,162800,11073446750,43650,43650,43650,43650,0
20230908,162700,11073446750,43650,43650,43650,43650,0
20230908,162600,11073446750,43650,43650,43650,43650,0
20230908,162500,11073446750,43650,43650,43650,43650,0
20230908,162400,11073446750,43650,43650,43650,43650,0
20230908,162300,11073446750,43650,43650,43650,43650,0
20230908,162200,11073446750,43650,43650,43650,43650,0
20230908,162100,11073446750,43650,43650,43650,43650,0
20230908,162000,11073446750,43650,43650,43650,43650,0
20230908,161900,11073446750,43650,43650,43650,43650,0
20230908,161800,11073446750,43650,43650,43650,43650,0
20230908,161700,11073446750,43650,43650,43650,43650,0
20230908,161600,11073446750,43650,43650,43650,43650,0
20230908,161500,11073446750,43650,43650,43650,43650,0
20230908,161400,11073446750,43650,43650,43650,43650,0
20230908,161300,11073446750,43650,43650,43650,43650,0
20230908,161200,11073446750,43650,43650,43650,43650,0
20230908,161100,11073446750,43650,43650,43650,43650,0
20230908,161000,11073446750,43650,43650,43650,43650,0
20230908,160900,11073446750,43650,43650,43650,43650,0
20230908,160800,11073446750,43650,43650,43650,43650,0
20230908,160700,11073446750,43650,43650,43650,43650,0
20230908,160600,11073446750,43650,43650,43650,43650,0
20230908,160500,11073446750,43650,43650,43650,43650,0
20230908,160400,11073446750,43650,43650,43650,43650,0
20230908,160300,11073446750,43650,43650,43650,43650,0
20230908,160200,11073446750,43650,43650,43650,43650,5253
20230908,160100,11073446750,43650,43650,43650,43650,0
20230908,160000,11073446750,43650,43650,43650,43650,0
20230908,155900,11073446750,43650,43650,43650,43650,0
20230908,155800,11073446750,43650,43650,43650,43650,0
20230908,155700,11073446750,43650,43650,43650,43650,0
20230908,155600,11073446750,43650,43650,43650,43650,0
20230908,155500,11073446750,43650,43650,43650,43650,0
20230908,155400,11073446750,43650,43650,43650,43650,0
20230908,155300,11073446750,43650,43650,43650,43650,0
20230908,155200,11073446750,43650,43650,43650,43650,0
20230908,155100,11073446750,43650,43650,43650,43650,0
20230908,155000,11073446750,43650,43650,43650,43650,0
20230908,154900,11073446750,43650,43650,43650,43650,0
20230908,154800,11073446750,43650,43650,43650,43650,0
20230908,154700,11073446750,43650,43650,43650,43650,0
20230908,154600,11073446750,43650,43650,43650,43650,0
20230908,154500,11073446750,43650,43650,43650,43650,0
20230908,154400,11073446750,43650,43650,43650,43650,0
20230908,154300,11073446750,43650,43650,43650,43650,0
20230908,154200,11073446750,43650,43650,43650,43650,0
20230908,154100,11073446750,43650,43650,43650,43650,0
20230908,154000,11073446750,43650,43650,43650,43650,0
20230908,153900,11073446750,43650,43650,43650,43650,0
20230908,153800,11073446750,43650,43650,43650,43650,0
20230908,153700,11073446750,43650,43650,43650,43650,0
20230908,153600,11073446750,43650,43650,43650,43650,0
20230908,153500,11073446750,43650,43650,43650,43650,0
20230908,153400,11073446750,43650,43650,43650,43650,0
20230908,153300,11073446750,43650,43650,43650,43650,0
20230908,153200,11073446750,43650,43650,43650,43650,5253
20230908,153100,11073446750,43650,43650,43650,43650,0
20230908,153000,11073446750,43650,43650,43650,43650,5253
20230908,152900,10844153300,43750,43750,43750,43750,0
20230908,152800,10844153300,43750,43750,43750,43750,0
20230908,152700,10844153300,43750,43750,43750,43750,0
20230908,152600,10844153300,43750,43750,43750,43750,0
20230908,152500,10844153300,43750,43750,43750,43750,0
20230908,152400,10844153300,43750,43750,43750,43750,0
20230908,152300,10844153300,43750,43750,43750,43750,0
20230908,152200,10844153300,43750,43750,43750,43750,0
20230908,152100,10844153300,43750,43750,43750,43750,0
20230908,152000,10844153300,43750,43750,43750,43750,0
20230908,151900,10844153300,43750,43750,43750,43700,341
20230908,151800,10829244750,43750,43700,43750,43700,440
20230908,151700,10810015250,43700,43650,43750,43650,819
20230908,151600,10774228200,43650,43650,43700,43650,188
20230908,151500,10766015050,43650,43750,43750,43650,320
20230908,151400,10752022900,43750,43750,43750,43700,143
20230908,151300,10745767000,43700,43750,43800,43700,216
20230908,151200,10736324300,43750,43800,43800,43750,627
20230908,151100,10708892500,43800,43750,43800,43750,356
20230908,151000,10693312450,43750,43600,43800,43600,1681
20230908,150900,10619778900,43600,43600,43750,43600,2245
20230908,150800,10521735700,43600,43650,43650,43600,650
20230908,150700,10493386750,43600,43650,43650,43550,22
20230908,150600,10492427650,43400,43500,43650,43400,1518
20230908,150500,10426386450,43550,43450,43550,43450,22
20230908,150400,10425428750,43450,43550,43550,43450,15
20230908,150300,10424775700,43450,43650,43650,43450,1273
20230908,150200,10369355650,43600,43650,43650,43600,185
20230908,150100,10361280500,43700,43700,43750,43650,2168
20230908,150000,10266530750,43700,43500,43700,43450,6212
20230908,145900,9995822250,43500,43500,43550,43500,397
20230908,145800,9978547300,43500,43550,43550,43500,163
20230908,145700,9971455450,43500,43550,43550,43500,336
20230908,145600,9956839250,43550,43550,43550,43500,14
20230908,145500,9956229600,43550,43550,43550,43500,393
20230908,145400,9939131250,43550,43500,43550,43500,199
20230908,145300,9930470050,43550,43500,43550,43500,200
20230908,145200,9921760900,43500,43500,43500,43500,388
20230908,145100,9904882900,43500,43500,43550,43500,334
20230908,145000,9890349900,43500,43550,43550,43500,68
20230908,144900,9887388650,43550,43550,43550,43500,69
20230908,144800,9884385550,43500,43500,43550,43500,325
20230908,144700,9870240950,43550,43550,43550,43500,329
20230908,144600,9855916150,43550,43550,43550,43500,102
20230908,144500,9851477800,43500,43500,43550,43500,39
20230908,144400,9849781200,43500,43500,43500,43500,188
20230908,144300,9841603200,43500,43500,43550,43500,607
20230908,144200,9815198050,43500,43500,43550,43500,231
20230908,144100,9805149150,43500,43450,43550,43450,127
20230908,144000,9799624300,43500,43500,43500,43500,677
20230908,143900,9770174800,43500,43450,43500,43400,730
20230908,143800,9738423400,43450,43450,43500,43300,229
20230908,143700,9728470350,43450,43250,43500,43250,463
20230908,143600,9708358100,43450,43450,43450,43250,9
20230908,143500,9707967450,43450,43450,43450,43200,142
20230908,143400,9701805550,43450,43500,43500,43450,206
20230908,143300,9692844650,43200,43450,43500,43200,2465
20230908,143200,9585924650,43450,43350,43450,43350,317
20230908,143100,9572155350,43300,43400,43400,43300,188
20230908,143000,9563996350,43400,43400,43450,43400,4
20230908,142900,9563822700,43450,43400,43450,43400,32
20230908,142800,9562432350,43400,43450,43450,43400,11
20230908,142700,9561954700,43400,43450,43450,43400,187
20230908,142600,9553832650,43450,43500,43500,43450,229
20230908,142500,9543882000,43450,43400,43500,43400,209
20230908,142400,9534797700,43400,43500,43500,43400,361
20230908,142300,9519111500,43500,43450,43550,43450,1565
20230908,142200,9451041400,43450,43250,43500,43250,4358
20230908,142100,9262001900,43250,43350,43350,43250,337
20230908,142000,9247408900,43300,43250,43350,43250,283
20230908,141900,9235155550,43300,43300,43300,43250,226
20230908,141800,9225370050,43300,43250,43350,43250,237
20230908,141700,9215108050,43300,43250,43300,43250,170
20230908,141600,9207748400,43250,43250,43350,43250,474
20230908,141500,9187224350,43250,43250,43250,43250,303
20230908,141400,9174119600,43250,43250,43300,43200,148
20230908,141300,9167718450,43300,43300,43300,43250,340
20230908,141200,9152996600,43250,43300,43300,43200,1092
20230908,141100,9105723450,43250,43150,43250,43150,424
20230908,141000,9087389550,43250,43150,43250,43100,1929
20230908,140900,9004133000,43150,43200,43200,43150,206
20230908,140800,8995239050,43250,43250,43250,43200,483
20230908,140700,8974359300,43200,43250,43300,43200,445
20230908,140600,8955113150,43250,43250,43250,43250,136
20230908,140500,8949231150,43250,43250,43250,43250,61
20230908,140400,8946592900,43300,43300,43300,43250,256
20230908,140300,8935515950,43250,43250,43300,43250,28
20230908,140200,8934304900,43250,43250,43300,43250,569
20230908,140100,8909693900,43250,43300,43300,43250,14
20230908,140000,8909088300,43250,43250,43300,43250,356
20230908,135900,8893675000,43250,43250,43300,43250,114
20230908,135800,8888739400,43250,43300,43300,43250,118
20230908,135700,8883630100,43250,43250,43350,43250,17
20230908,135600,8882894750,43350,43300,43350,43250,294
20230908,135500,8870164300,43300,43250,43350,43250,73
20230908,135400,8867003650,43300,43250,43300,43250,346
20230908,135300,8852035200,43250,43300,43350,43250,129
20230908,135200,8846444700,43350,43300,43350,43250,837
20230908,135100,8810167250,43300,43350,43350,43300,75
20230908,135000,8806916050,43350,43300,43350,43250,726
20230908,134900,8775469050,43300,43350,43350,43300,188
20230908,134800,8767321100,43400,43350,43400,43350,486
20230908,134700,8746251900,43350,43350,43400,43350,325
20230908,134600,8732156400,43350,43350,43450,43350,1033
20230908,134500,8687314550,43350,43300,43350,43300,456
20230908,134400,8667549000,43300,43250,43300,43200,92
20230908,134300,8663567000,43250,43200,43300,43200,928
20230908,134200,8623444050,43150,43200,43250,43150,104
20230908,134100,8618951200,43200,43250,43300,43200,884
20230908,134000,8580683350,43250,43300,43300,43250,30
20230908,133900,8579385800,43150,43100,43350,43100,666
20230908,133800,8550574150,43100,43150,43150,43050,56
20230908,133700,8548160550,43050,43200,43250,43050,773
20230908,133600,8514847800,43200,43150,43200,43100,170
20230908,133500,8507510250,43200,43150,43200,43150,169
20230908,133400,8500217800,43150,43100,43150,43100,14
20230908,133300,8499614300,43100,43100,43100,43100,4
20230908,133200,8499441900,43100,43100,43100,43100,116
20230908,133100,8494442300,43100,43100,43100,43100,149
20230908,133000,8488020400,43150,43100,43150,43100,302
20230908,132900,8475004150,43100,43100,43150,43050,198
20230908,132800,8466472000,43100,43100,43150,43100,15
20230908,132700,8465825450,43100,43150,43150,43100,240
20230908,132600,8455480250,43150,43150,43150,43100,10
20230908,132500,8455048800,43150,43100,43150,43100,4
20230908,132400,8454876250,43100,43100,43200,43100,16
20230908,132300,8454185650,43200,43150,43200,43150,559
20230908,132200,8430036900,43100,43250,43250,43100,617
20230908,132100,8403410700,43200,43200,43250,43200,468
20230908,132000,8383186300,43200,43200,43200,43150,318
20230908,131900,8369451350,43150,43150,43150,43100,349
20230908,131800,8354392300,43150,43000,43150,43000,829
20230908,131700,8318715000,43000,42950,43000,42950,56
20230908,131600,8316307100,42950,43050,43050,42950,15
20230908,131500,8315661450,43050,42950,43050,42950,209
20230908,131400,8306672200,42950,42950,43000,42950,204
20230908,131300,8297900300,43000,42950,43000,42950,4
20230908,131200,8297728450,42900,42900,42900,42900,337
20230908,131100,8283271150,42950,42950,42950,42900,656
20230908,131000,8255096200,42950,42950,43000,42950,243
20230908,130900,8244657600,43000,43000,43050,42950,235
20230908,130800,8234557500,43000,43000,43000,43000,208
20230908,130700,8225613500,43000,42950,43050,42950,449
20230908,130600,8206305700,43000,43050,43100,43000,1676
20230908,130500,8134237400,43000,43000,43000,42950,315
20230908,130400,8120694850,43000,43050,43100,43000,5
20230908,130300,8120479600,43000,43050,43050,43000,346
20230908,130200,8105589600,43000,43000,43000,43000,282
20230908,130100,8093463600,43000,43000,43050,43000,146
20230908,130000,8087184400,43000,43100,43100,43000,187
20230908,125900,8079143300,43100,43000,43100,43000,60
20230908,125800,8076563050,43050,43050,43050,43000,428
20230908,125700,8058141650,43050,43050,43050,43050,9
20230908,125600,8057754200,43100,43050,43100,43050,75
20230908,125500,8054525350,43050,43100,43100,43050,356
20230908,125400,8039197000,43100,43100,43100,43100,223
20230908,125300,8029585700,43150,43100,43150,43100,62
20230908,125200,8026912450,43150,43150,43150,43100,5
20230908,125100,8026696850,43100,43150,43200,43100,212
20230908,125000,8017551650,43200,43200,43200,43150,57
20230908,124900,8015091900,43150,43150,43150,43150,384
20230908,124800,7998522300,43150,43100,43150,43100,28
20230908,124700,7997314400,43100,43100,43150,43100,127
20230908,124600,7991840600,43150,43150,43150,43100,19
20230908,124500,7991020950,43150,43150,43150,43100,22
20230908,124400,7990072250,43150,43150,43250,43100,31
20230908,124300,7988735100,43150,43150,43150,43100,171
20230908,124200,7981360950,43150,43200,43200,43150,42
20230908,124100,7979546600,43250,43250,43250,43150,20
20230908,124000,7978682450,43100,43200,43250,43100,7
20230908,123900,7978380300,43250,43100,43250,43100,696
20230908,123800,7948354400,43100,43100,43150,43100,507
20230908,123700,7926495200,43150,43150,43150,43100,33
20230908,123600,7925071350,43100,43150,43150,43100,115
20230908,123500,7920114250,43100,43150,43150,43100,26
20230908,123400,7918992650,43150,43150,43150,43100,15
20230908,123300,7918345550,43100,43150,43150,43100,157
20230908,123200,7911571300,43200,43200,43200,43150,79
20230908,123100,7908158950,43150,43150,43200,43150,7
20230908,123000,7907856700,43150,43150,43150,43150,17
20230908,122900,7907123150,43200,43200,43250,43200,13
20230908,122800,7906561500,43200,43200,43250,43200,146
20230908,122700,7900254200,43200,43200,43200,43200,126
20230908,122600,7894811000,43200,43250,43300,43200,665
20230908,122500,7866030650,43250,43200,43250,43200,112
20230908,122400,7861191750,43300,43250,43300,43200,25
20230908,122300,7860110600,43250,43400,43400,43100,1056
20230908,122200,7814469000,43400,43400,43400,43350,179
20230908,122100,7806700750,43400,43400,43400,43350,1015
20230908,122000,7762649950,43400,43350,43400,43300,267
20230908,121900,7751071800,43300,43350,43500,43300,1795
20230908,121800,7673145500,43400,43350,43450,43350,323
20230908,121700,7659133150,43400,43300,43400,43150,2593
20230908,121600,7546825850,43300,43100,43300,43100,633
20230908,121500,7519447000,43150,43100,43200,43100,20
20230908,121400,7518584100,43150,43100,43150,43100,48
20230908,121300,7516513450,43100,42950,43100,42950,92
20230908,121200,7512548600,43000,43000,43000,42900,95
20230908,121100,7508469000,43100,42850,43100,42850,39
20230908,121000,7506795450,43100,43000,43100,42850,1150
20230908,120900,7457385750,43000,43000,43200,43000,206
20230908,120800,7448492150,43000,43000,43150,43000,117
20230908,120700,7443445700,43100,43100,43150,43000,54
20230908,120600,7441123250,43100,43100,43100,43000,97
20230908,120500,7436948450,43100,43000,43100,43000,814
20230908,120400,7401936300,43000,43100,43100,43000,162
20230908,120300,7394961000,43100,43150,43150,43100,564
20230908,120200,7370638250,43150,43200,43250,43100,605
20230908,120100,7344497800,43200,43200,43200,43100,1219
20230908,120000,7291867750,43200,43100,43200,43050,1303
20230908,115900,7235664200,43150,43000,43150,43000,131
20230908,115800,7230024650,43000,43050,43100,43000,808
20230908,115700,7195240700,43100,43000,43200,43000,1048
20230908,115600,7150091400,42950,42900,42950,42800,224
20230908,115500,7140501150,42800,42800,42850,42800,159
20230908,115400,7133688350,42850,42900,42900,42850,571
20230908,115300,7109217450,42950,42900,42950,42850,1266
20230908,115200,7054907950,42900,42900,42900,42900,3
20230908,115100,7054779250,42900,42900,42900,42900,97
20230908,115000,7050617950,42850,42850,42850,42850,5
20230908,114900,7050403700,42850,42850,42850,42850,1
20230908,114800,7050360850,42900,42900,42950,42850,934
20230908,114700,7010337750,42900,42900,42900,42900,334
20230908,114600,6996009150,42950,43000,43000,42950,1188
20230908,114500,6944983950,42950,43000,43000,42950,113
20230908,114400,6940125250,43000,42950,43000,42950,104
20230908,114300,6935655750,42950,43050,43050,42950,162
20230908,114200,6928692150,43000,43050,43050,43000,472
20230908,114100,6908396100,43000,43000,43050,43000,119
20230908,114000,6903279050,43000,43000,43000,43000,48
20230908,113900,6901215050,43000,43000,43000,42950,11
20230908,113800,6900742500,42950,43000,43000,42950,5
20230908,113700,6900527700,42950,43000,43000,42950,94
20230908,113600,6896488550,42950,42950,43000,42950,14
20230908,113500,6895886750,43000,42950,43000,42950,199
20230908,113400,6887335200,42950,42950,43000,42950,129
20230908,113300,6881793850,42900,42950,43000,42900,246
20230908,113200,6871237600,42950,42950,42950,42900,198
20230908,113100,6862733600,42900,42950,42950,42900,53
20230908,113000,6860458050,42950,42900,42950,42900,101
20230908,112900,6856125100,42900,42900,42900,42850,75
20230908,112800,6852907750,42900,42850,42900,42850,227
20230908,112700,6843173250,42850,42850,42900,42850,787
20230908,112600,6809450150,42900,42850,42900,42850,100
20230908,112500,6805163700,42800,42800,42850,42800,150
20230908,112400,6798737400,42850,42850,42900,42800,104
20230908,112300,6794282100,42800,42750,42850,42750,1028
20230908,112200,6750283050,42800,42750,42800,42750,109
20230908,112100,6745618150,42750,42750,42800,42750,14
20230908,112000,6745019150,42700,42800,42800,42700,63
20230908,111900,6742324850,42750,42750,42750,42750,206
20230908,111800,6733518350,42750,42750,42750,42750,11
20230908,111700,6733048100,42750,42750,42750,42700,18
20230908,111600,6732278700,42750,42700,42800,42650,252
20230908,111500,6721512850,42700,42650,42700,42650,581
20230908,111400,6696733150,42700,42800,42800,42650,246
20230908,111300,6686215600,42800,42800,42850,42800,14
20230908,111200,6685616050,42650,42700,42700,42650,53
20230908,111100,6683355500,42650,42600,42700,42600,493
20230908,111000,6662329900,42600,42650,42750,42600,415
20230908,110900,6644609000,42650,42700,42750,42600,468
20230908,110800,6624650550,42650,42650,42750,42650,423
20230908,110700,6606597650,42700,42800,42800,42700,3431
20230908,110600,6459940150,42800,42850,42850,42800,249
20230908,110500,6449281050,42850,42800,42950,42800,282
20230908,110400,6437202700,42850,42850,42850,42800,222
20230908,110300,6427699450,42850,42800,42850,42800,44
20230908,110200,6425815650,42850,42850,42850,42800,25
20230908,110100,6424744650,42850,42850,42850,42850,191
20230908,110000,6416560300,42850,42900,42900,42800,2377
20230908,105900,6314754000,42900,42850,42950,42850,187
20230908,105800,6306730550,42900,42900,42900,42900,771
20230908,105700,6273654650,42950,42950,42950,42900,670
20230908,105600,6244878400,42950,42950,42950,42900,274
20230908,105500,6233118500,42950,42900,42950,42900,35
20230908,105400,6231616900,42950,43000,43000,42950,438
20230908,105300,6212804600,43000,43000,43050,43000,121
20230908,105200,6207601400,43050,42950,43050,42950,365
20230908,105100,6191919100,42900,42950,42950,42900,54
20230908,105000,6189601150,42950,42900,42950,42850,454
20230908,104900,6170124400,42900,42950,42950,42900,1475
20230908,104800,6106778400,42950,43000,43000,42950,223
20230908,104700,6097195100,42950,43000,43000,42950,225
20230908,104600,6087521050,42950,43100,43100,42950,406
20230908,104500,6070061950,43100,43050,43100,42950,1983
20230908,104400,5984793900,43100,43050,43100,43050,447
20230908,104300,5965550450,43050,43050,43100,43050,148
20230908,104200,5959178050,43100,43100,43100,43050,496
20230908,104100,5937813550,43100,43150,43150,43100,412
20230908,104000,5920049150,43200,43200,43250,43200,296
20230908,103900,5907254050,43250,43200,43250,43200,118
20230908,103800,5902150800,43150,43150,43300,43150,173
20230908,103700,5894676950,43100,43200,43200,43100,1181
20230908,103600,5843752600,43200,43300,43300,43200,835
20230908,103500,5807648000,43300,43400,43450,43300,1163
20230908,103400,5757214400,43400,43400,43400,43400,164
20230908,103300,5750096800,43450,43500,43500,43450,68
20230908,103200,5747138850,43500,43400,43550,43400,192
20230908,103100,5738782800,43500,43350,43500,43350,484
20230908,103000,5717731000,43350,43400,43450,43350,290
20230908,102900,5705144200,43350,43500,43500,43350,472
20230908,102800,5684628000,43500,43500,43500,43500,125
20230908,102700,5679190500,43500,43500,43550,43500,168
20230908,102600,5671876900,43550,43550,43550,43550,220
20230908,102500,5662295900,43600,43550,43600,43500,634
20230908,102400,5634693750,43600,43550,43650,43550,455
20230908,102300,5614855400,43600,43600,43600,43550,405
20230908,102200,5597197550,43600,43500,43600,43500,1044
20230908,102100,5551739400,43500,43500,43550,43500,458
20230908,102000,5531806950,43500,43350,43500,43300,1899
20230908,101900,5449302650,43350,43350,43400,43350,237
20230908,101800,5439026400,43350,43450,43450,43350,15
20230908,101700,5438375150,43350,43300,43500,43300,189
20230908,101600,5430172750,43300,43350,43400,43300,243
20230908,101500,5419638950,43250,43300,43400,43250,348
20230908,101400,5404554150,43300,43300,43300,43300,313
20230908,101300,5391001250,43500,43350,43500,43300,522
20230908,101200,5368381800,43400,43450,43500,43350,1073
20230908,101100,5321813600,43500,43600,43700,43500,1895
20230908,101000,5239250500,43600,43600,43650,43550,231
20230908,100900,5229169300,43650,43650,43650,43600,241
20230908,100800,5218656550,43550,43600,43650,43550,757
20230908,100700,5185678950,43600,43600,43700,43550,517
20230908,100600,5163130600,43600,43800,43800,43600,4120
20230908,100500,4983059300,43750,43650,43800,43600,5986
20230908,100400,4721377050,43650,43500,43700,43400,4242
20230908,100300,4536412150,43500,43400,43550,43350,4749
20230908,100200,4329908650,43400,43400,43450,43400,884
20230908,100100,4291507150,43400,43350,43450,43350,127
20230908,100000,4285996850,43350,43350,43400,43300,364
20230908,095900,4270220550,43350,43400,43400,43300,156
20230908,095800,4263462350,43400,43350,43400,43250,444
20230908,095700,4244218700,43350,43250,43350,43250,477
20230908,095600,4223566850,43300,43150,43300,43100,574
20230908,095500,4198752650,43100,43100,43100,43100,35
20230908,095400,4197244150,43350,43300,43400,43100,2615
20230908,095300,4084313250,43300,43350,43350,43300,234
20230908,095200,4074169600,43350,43500,43500,43350,832
20230908,095100,4038005600,43450,43400,43450,43350,1240
20230908,095000,3984131750,43400,43350,43400,43300,518
20230908,094900,3961675400,43300,43500,43500,43300,1140
20230908,094800,3912213950,43500,43350,43500,43300,2288
20230908,094700,3812943500,43300,43250,43300,43200,910
20230908,094600,3773553650,43200,43200,43200,43200,237
20230908,094500,3763315250,43250,43200,43300,43200,104
20230908,094400,3758817200,43200,43200,43250,43150,510
20230908,094300,3736783900,43250,43200,43300,43200,358
20230908,094200,3721302750,43300,43200,43400,43150,894
20230908,094100,3682585200,43200,43200,43350,43150,993
20230908,094000,3639653400,43150,43150,43150,43100,462
20230908,093900,3619718850,43150,43150,43150,43150,397
20230908,093800,3602588300,43150,43100,43150,43100,569
20230908,093700,3578044000,43100,43150,43150,43100,955
20230908,093600,3536877750,43150,43150,43200,43150,514
20230908,093500,3514698450,43150,43250,43250,43150,729
20230908,093400,3483178850,43250,43300,43300,43250,1241
20230908,093300,3429490850,43250,43300,43350,43250,552
20230908,093200,3405578450,43400,43400,43400,43250,926
20230908,093100,3365395900,43250,43250,43450,43250,3285
20230908,093000,3223128400,43200,43100,43200,43100,1093
20230908,092900,3175932500,43100,43200,43200,43100,726
20230908,092800,3144595250,43200,43250,43300,43200,1963
20230908,092700,3059751950,43250,43300,43450,43250,1138
20230908,092600,3010461200,43300,43400,43400,43300,612
20230908,092500,2983931050,43350,43400,43500,43300,2188
20230908,092400,2888968000,43350,43450,43500,43350,1462
20230908,092300,2825547000,43500,43600,43600,43450,2334
20230908,092200,2724055100,43600,43600,43650,43550,1731
20230908,092100,2648556800,43600,43600,43650,43600,1554
20230908,092000,2580781000,43600,43600,43650,43600,445
20230908,091900,2561373550,43650,43650,43650,43550,1139
20230908,091800,2511689650,43650,43700,43700,43550,1772
20230908,091700,2434430300,43700,43650,43700,43600,1681
20230908,091600,2361088000,43650,43550,43700,43500,2993
20230908,091500,2230618000,43550,43500,43600,43400,3038
20230908,091400,2098368150,43450,43500,43500,43400,1006
20230908,091300,2054661150,43500,43350,43550,43300,1687
20230908,091200,1981323500,43300,43500,43550,43300,1476
20230908,091100,1917168200,43500,43500,43550,43350,2192
20230908,091000,1821760800,43550,43250,43550,43250,2779
20230908,090900,1701153550,43200,43300,43300,43200,804
20230908,090800,1666403800,43250,43500,43500,43250,3527
20230908,090700,1513452900,43500,43300,43600,43300,6751
20230908,090600,1219926150,43300,43350,43400,43150,3475
20230908,090500,1069477150,43350,43000,43350,43000,6472
20230908,090400,789710200,43000,43200,43200,42750,3559
20230908,090300,636745300,43100,43000,43250,43000,4685
20230908,090200,434769550,43000,42650,43000,42650,6727
20230908,090100,146758600,42650,42600,42700,42550,1294
20230908,090000,91607050,42650,42750,42750,42500,1950