KissMeData/001060/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,183200,42381560950,44650,44650,44650,44650,10332
20230814,183100,42381560950,44650,44650,44650,44650,0
20230814,183000,42381560950,44650,44650,44650,44650,0
20230814,182900,42381560950,44650,44650,44650,44650,0
20230814,182800,42381560950,44650,44650,44650,44650,0
20230814,182700,42381560950,44650,44650,44650,44650,0
20230814,182600,42381560950,44650,44650,44650,44650,0
20230814,182500,42381560950,44650,44650,44650,44650,0
20230814,182400,42381560950,44650,44650,44650,44650,0
20230814,182300,42381560950,44650,44650,44650,44650,0
20230814,182200,42381560950,44650,44650,44650,44650,0
20230814,182100,42381560950,44650,44650,44650,44650,0
20230814,182000,42381560950,44650,44650,44650,44650,0
20230814,181900,42381560950,44650,44650,44650,44650,0
20230814,181800,42381560950,44650,44650,44650,44650,0
20230814,181700,42381560950,44650,44650,44650,44650,0
20230814,181600,42381560950,44650,44650,44650,44650,0
20230814,181500,42381560950,44650,44650,44650,44650,0
20230814,181400,42381560950,44650,44650,44650,44650,0
20230814,181300,42381560950,44650,44650,44650,44650,0
20230814,181200,42381560950,44650,44650,44650,44650,0
20230814,181100,42381560950,44650,44650,44650,44650,0
20230814,181000,42381560950,44650,44650,44650,44650,0
20230814,180900,42381560950,44650,44650,44650,44650,0
20230814,180800,42381560950,44650,44650,44650,44650,0
20230814,180700,42381560950,44650,44650,44650,44650,0
20230814,180600,42381560950,44650,44650,44650,44650,0
20230814,180500,42381560950,44650,44650,44650,44650,0
20230814,180400,42381560950,44650,44650,44650,44650,0
20230814,180300,42381560950,44650,44650,44650,44650,0
20230814,180200,42381560950,44650,44650,44650,44650,10332
20230814,180100,42381560950,44650,44650,44650,44650,0
20230814,180000,42381560950,44650,44650,44650,44650,0
20230814,175900,42381560950,44650,44650,44650,44650,0
20230814,175800,42381560950,44650,44650,44650,44650,0
20230814,175700,42381560950,44650,44650,44650,44650,0
20230814,175600,42381560950,44650,44650,44650,44650,0
20230814,175500,42381560950,44650,44650,44650,44650,0
20230814,175400,42381560950,44650,44650,44650,44650,0
20230814,175300,42381560950,44650,44650,44650,44650,0
20230814,175200,42381560950,44650,44650,44650,44650,0
20230814,175100,42381560950,44650,44650,44650,44650,0
20230814,175000,42381560950,44650,44650,44650,44650,0
20230814,174900,42381560950,44650,44650,44650,44650,0
20230814,174800,42381560950,44650,44650,44650,44650,0
20230814,174700,42381560950,44650,44650,44650,44650,0
20230814,174600,42381560950,44650,44650,44650,44650,0
20230814,174500,42381560950,44650,44650,44650,44650,0
20230814,174400,42381560950,44650,44650,44650,44650,0
20230814,174300,42381560950,44650,44650,44650,44650,0
20230814,174200,42381560950,44650,44650,44650,44650,0
20230814,174100,42381560950,44650,44650,44650,44650,0
20230814,174000,42381560950,44650,44650,44650,44650,0
20230814,173900,42381560950,44650,44650,44650,44650,0
20230814,173800,42381560950,44650,44650,44650,44650,0
20230814,173700,42381560950,44650,44650,44650,44650,0
20230814,173600,42381560950,44650,44650,44650,44650,0
20230814,173500,42381560950,44650,44650,44650,44650,0
20230814,173400,42381560950,44650,44650,44650,44650,0
20230814,173300,42381560950,44650,44650,44650,44650,0
20230814,173200,42381560950,44650,44650,44650,44650,10332
20230814,173100,42381560950,44650,44650,44650,44650,0
20230814,173000,42381560950,44650,44650,44650,44650,0
20230814,172900,42381560950,44650,44650,44650,44650,0
20230814,172800,42381560950,44650,44650,44650,44650,0
20230814,172700,42381560950,44650,44650,44650,44650,0
20230814,172600,42381560950,44650,44650,44650,44650,0
20230814,172500,42381560950,44650,44650,44650,44650,0
20230814,172400,42381560950,44650,44650,44650,44650,0
20230814,172300,42381560950,44650,44650,44650,44650,0
20230814,172200,42381560950,44650,44650,44650,44650,0
20230814,172100,42381560950,44650,44650,44650,44650,0
20230814,172000,42381560950,44650,44650,44650,44650,0
20230814,171900,42381560950,44650,44650,44650,44650,0
20230814,171800,42381560950,44650,44650,44650,44650,0
20230814,171700,42381560950,44650,44650,44650,44650,0
20230814,171600,42381560950,44650,44650,44650,44650,0
20230814,171500,42381560950,44650,44650,44650,44650,0
20230814,171400,42381560950,44650,44650,44650,44650,0
20230814,171300,42381560950,44650,44650,44650,44650,0
20230814,171200,42381560950,44650,44650,44650,44650,0
20230814,171100,42381560950,44650,44650,44650,44650,0
20230814,171000,42381560950,44650,44650,44650,44650,0
20230814,170900,42381560950,44650,44650,44650,44650,0
20230814,170800,42381560950,44650,44650,44650,44650,0
20230814,170700,42381560950,44650,44650,44650,44650,0
20230814,170600,42381560950,44650,44650,44650,44650,0
20230814,170500,42381560950,44650,44650,44650,44650,0
20230814,170400,42381560950,44650,44650,44650,44650,0
20230814,170300,42381560950,44650,44650,44650,44650,0
20230814,170200,42381560950,44650,44650,44650,44650,10332
20230814,170100,42381560950,44650,44650,44650,44650,0
20230814,170000,42381560950,44650,44650,44650,44650,0
20230814,165900,42381560950,44650,44650,44650,44650,0
20230814,165800,42381560950,44650,44650,44650,44650,0
20230814,165700,42381560950,44650,44650,44650,44650,0
20230814,165600,42381560950,44650,44650,44650,44650,0
20230814,165500,42381560950,44650,44650,44650,44650,0
20230814,165400,42381560950,44650,44650,44650,44650,0
20230814,165300,42381560950,44650,44650,44650,44650,0
20230814,165200,42381560950,44650,44650,44650,44650,0
20230814,165100,42381560950,44650,44650,44650,44650,0
20230814,165000,42381560950,44650,44650,44650,44650,0
20230814,164900,42381560950,44650,44650,44650,44650,0
20230814,164800,42381560950,44650,44650,44650,44650,0
20230814,164700,42381560950,44650,44650,44650,44650,0
20230814,164600,42381560950,44650,44650,44650,44650,0
20230814,164500,42381560950,44650,44650,44650,44650,0
20230814,164400,42381560950,44650,44650,44650,44650,0
20230814,164300,42381560950,44650,44650,44650,44650,0
20230814,164200,42381560950,44650,44650,44650,44650,0
20230814,164100,42381560950,44650,44650,44650,44650,0
20230814,164000,42381560950,44650,44650,44650,44650,0
20230814,163900,42381560950,44650,44650,44650,44650,0
20230814,163800,42381560950,44650,44650,44650,44650,0
20230814,163700,42381560950,44650,44650,44650,44650,0
20230814,163600,42381560950,44650,44650,44650,44650,0
20230814,163500,42381560950,44650,44650,44650,44650,0
20230814,163400,42381560950,44650,44650,44650,44650,0
20230814,163300,42381560950,44650,44650,44650,44650,0
20230814,163200,42381560950,44650,44650,44650,44650,10332
20230814,163100,42381560950,44650,44650,44650,44650,0
20230814,163000,42381560950,44650,44650,44650,44650,0
20230814,162900,42381560950,44650,44650,44650,44650,0
20230814,162800,42381560950,44650,44650,44650,44650,0
20230814,162700,42381560950,44650,44650,44650,44650,0
20230814,162600,42381560950,44650,44650,44650,44650,0
20230814,162500,42381560950,44650,44650,44650,44650,0
20230814,162400,42381560950,44650,44650,44650,44650,0
20230814,162300,42381560950,44650,44650,44650,44650,0
20230814,162200,42381560950,44650,44650,44650,44650,0
20230814,162100,42381560950,44650,44650,44650,44650,0
20230814,162000,42381560950,44650,44650,44650,44650,0
20230814,161900,42381560950,44650,44650,44650,44650,0
20230814,161800,42381560950,44650,44650,44650,44650,0
20230814,161700,42381560950,44650,44650,44650,44650,0
20230814,161600,42381560950,44650,44650,44650,44650,0
20230814,161500,42381560950,44650,44650,44650,44650,0
20230814,161400,42381560950,44650,44650,44650,44650,0
20230814,161300,42381560950,44650,44650,44650,44650,0
20230814,161200,42381560950,44650,44650,44650,44650,0
20230814,161100,42381560950,44650,44650,44650,44650,0
20230814,161000,42381560950,44650,44650,44650,44650,0
20230814,160900,42381560950,44650,44650,44650,44650,0
20230814,160800,42381560950,44650,44650,44650,44650,0
20230814,160700,42381560950,44650,44650,44650,44650,0
20230814,160600,42381560950,44650,44650,44650,44650,0
20230814,160500,42381560950,44650,44650,44650,44650,0
20230814,160400,42381560950,44650,44650,44650,44650,0
20230814,160300,42381560950,44650,44650,44650,44650,0
20230814,160200,42381560950,44650,44650,44650,44650,10332
20230814,160100,42381560950,44650,44650,44650,44650,0
20230814,160000,42381560950,44650,44650,44650,44650,0
20230814,155900,42381560950,44650,44650,44650,44650,0
20230814,155800,42381560950,44650,44650,44650,44650,0
20230814,155700,42381560950,44650,44650,44650,44650,0
20230814,155600,42381560950,44650,44650,44650,44650,0
20230814,155500,42381560950,44650,44650,44650,44650,0
20230814,155400,42381560950,44650,44650,44650,44650,0
20230814,155300,42381560950,44650,44650,44650,44650,0
20230814,155200,42381560950,44650,44650,44650,44650,0
20230814,155100,42381560950,44650,44650,44650,44650,0
20230814,155000,42381560950,44650,44650,44650,44650,0
20230814,154900,42381560950,44650,44650,44650,44650,0
20230814,154800,42381560950,44650,44650,44650,44650,0
20230814,154700,42381560950,44650,44650,44650,44650,0
20230814,154600,42381560950,44650,44650,44650,44650,0
20230814,154500,42381560950,44650,44650,44650,44650,0
20230814,154400,42381560950,44650,44650,44650,44650,0
20230814,154300,42381560950,44650,44650,44650,44650,0
20230814,154200,42381560950,44650,44650,44650,44650,0
20230814,154100,42381560950,44650,44650,44650,44650,0
20230814,154000,42381560950,44650,44650,44650,44650,0
20230814,153900,42381560950,44650,44650,44650,44650,0
20230814,153800,42381560950,44650,44650,44650,44650,0
20230814,153700,42381560950,44650,44650,44650,44650,0
20230814,153600,42381560950,44650,44650,44650,44650,0
20230814,153500,42381560950,44650,44650,44650,44650,0
20230814,153400,42381560950,44650,44650,44650,44650,0
20230814,153300,42381560950,44650,44650,44650,44650,0
20230814,153200,42381560950,44650,44650,44650,44650,10332
20230814,153100,42381560950,44650,44650,44650,44650,0
20230814,153000,42381560950,44650,44650,44650,44650,10332
20230814,152900,41920237150,44150,44150,44150,44150,0
20230814,152800,41920237150,44150,44150,44150,44150,0
20230814,152700,41920237150,44150,44150,44150,44150,0
20230814,152600,41920237150,44150,44150,44150,44150,0
20230814,152500,41920237150,44150,44150,44150,44150,0
20230814,152400,41920237150,44150,44150,44150,44150,0
20230814,152300,41920237150,44150,44150,44150,44150,0
20230814,152200,41920237150,44150,44150,44150,44150,0
20230814,152100,41920237150,44150,44150,44150,44150,0
20230814,152000,41920237150,44150,44150,44150,44150,0
20230814,151900,41920237150,44150,44150,44200,44000,5071
20230814,151800,41696715150,44200,44250,44350,44000,8969
20230814,151700,41301112300,44350,44450,44450,44150,6350
20230814,151600,41019899600,44450,44450,44450,44400,1835
20230814,151500,40938399350,44450,44500,44500,44400,2339
20230814,151400,40834421650,44550,44750,44750,44500,2008
20230814,151300,40744919750,44700,44600,44750,44600,818
20230814,151200,40708360400,44700,44450,44700,44350,2412
20230814,151100,40601105300,44400,44600,44600,44350,10614
20230814,151000,40129050700,44650,44850,44850,44650,6648
20230814,150900,39831796250,44850,44850,44900,44750,1045
20230814,150800,39784953100,44850,44700,44850,44650,3542
20230814,150700,39626623100,44700,44800,44800,44650,1368
20230814,150600,39565484250,44700,44650,44700,44650,1464
20230814,150500,39500086800,44650,44700,44700,44650,1643
20230814,150400,39426694600,44700,44950,44950,44600,6712
20230814,150300,39126064800,44950,44900,44950,44900,1647
20230814,150200,39052047600,44950,44800,44950,44750,10271
20230814,150100,38591662800,44850,45150,45200,44850,8885
20230814,150000,38192054300,45150,45250,45300,45150,1608
20230814,145900,38119312450,45200,45350,45350,45200,2607
20230814,145800,38001243750,45350,45400,45400,45300,737
20230814,145700,37967802800,45400,45400,45400,45350,1439
20230814,145600,37902490450,45400,45500,45550,45400,1325
20230814,145500,37842252200,45500,45500,45550,45450,926
20230814,145400,37800102300,45550,45550,45600,45500,2085
20230814,145300,37705136650,45500,45400,45500,45300,2483
20230814,145200,37592265450,45300,45450,45450,45300,1702
20230814,145100,37515009300,45450,45450,45500,45400,1989
20230814,145000,37424599250,45400,45250,45400,45250,1468
20230814,144900,37358040450,45250,45500,45500,45150,5632
20230814,144800,37102746050,45500,45500,45650,45300,4717
20230814,144700,36888438200,45550,45650,45800,45500,3077
20230814,144600,36748134200,45700,45750,45800,45650,3003
20230814,144500,36610690550,45750,45750,45800,45750,3209
20230814,144400,36463845700,45750,45800,45850,45750,2745
20230814,144300,36338157450,45800,45850,45850,45750,4607
20230814,144200,36127143000,45800,45800,45850,45750,10394
20230814,144100,35651063350,45800,45650,45800,45650,10398
20230814,144000,35175546600,45700,45400,45700,45400,22933
20230814,143900,34131555850,45400,45350,45450,45350,8410
20230814,143800,33749782500,45350,45150,45350,45150,3197
20230814,143700,33605005850,45150,45050,45200,45050,1369
20230814,143600,33543239900,45100,45150,45150,45000,2710
20230814,143500,33421021950,45150,45250,45250,45150,2922
20230814,143400,33288911450,45250,45350,45350,45250,2456
20230814,143300,33177587600,45350,45350,45400,45300,1633
20230814,143200,33103520650,45350,45400,45400,45350,1038
20230814,143100,33056438300,45350,45400,45400,45350,2000
20230814,143000,32965700100,45400,45250,45400,45250,2346
20230814,142900,32859286600,45300,45250,45300,45250,2694
20230814,142800,32737295150,45250,45350,45350,45200,5307
20230814,142700,32496896400,45350,45350,45400,45300,7113
20230814,142600,32174426850,45350,45400,45450,45300,2651
20230814,142500,32054229650,45350,45350,45450,45300,10875
20230814,142400,31560710950,45350,45300,45350,45250,6153
20230814,142300,31281921350,45300,45200,45300,45200,3012
20230814,142200,31145592600,45250,45150,45250,45150,4841
20230814,142100,30926654650,45150,45200,45200,45100,2856
20230814,142000,30797680200,45200,44900,45200,44850,16899
20230814,141900,30036787100,44900,44950,44950,44850,816
20230814,141800,30000160000,44950,44950,44950,44900,1154
20230814,141700,29948323400,45000,44950,45000,44950,3559
20230814,141600,29788304500,44950,44950,45000,44900,2720
20230814,141500,29666019650,44950,44850,44950,44850,5441
20230814,141400,29421510000,44950,44850,44950,44750,3282
20230814,141300,29274253350,44800,44800,44850,44650,1414
20230814,141200,29211017400,44700,44600,44800,44600,2106
20230814,141100,29116816850,44650,44650,44700,44600,545
20230814,141000,29092489350,44650,44650,44700,44650,433
20230814,140900,29073139850,44750,44650,44750,44550,1182
20230814,140800,29020407150,44700,44700,44700,44650,544
20230814,140700,28996098550,44700,44650,44700,44650,1809
20230814,140600,28915306900,44600,44600,44600,44500,1333
20230814,140500,28855904950,44550,44550,44550,44500,868
20230814,140400,28817242550,44550,44450,44550,44450,1200
20230814,140300,28763839250,44400,44450,44450,44400,204
20230814,140200,28754776400,44450,44350,44500,44350,854
20230814,140100,28716826250,44400,44350,44400,44300,600
20230814,140000,28690205300,44350,44350,44400,44300,279
20230814,135900,28677839250,44300,44300,44450,44300,734
20230814,135800,28645318450,44500,44350,44550,44300,6144
20230814,135700,28372026000,44350,44600,44600,44350,4517
20230814,135600,28171344600,44600,44550,44600,44550,463
20230814,135500,28150715900,44550,44600,44600,44550,2906
20230814,135400,28021220450,44600,44500,44650,44500,1004
20230814,135300,27976450150,44500,44500,44500,44450,815
20230814,135200,27940201100,44500,44600,44650,44450,1822
20230814,135100,27859052300,44600,44600,44650,44550,643
20230814,135000,27830378900,44600,44650,44650,44550,301
20230814,134900,27816952000,44600,44650,44700,44600,242
20230814,134800,27806148550,44650,44700,44700,44650,593
20230814,134700,27779662950,44700,44700,44700,44650,523
20230814,134600,27756285000,44700,44700,44750,44700,675
20230814,134500,27726103450,44700,44650,44750,44650,1254
20230814,134400,27669998900,44650,44700,44700,44650,103
20230814,134300,27665396050,44600,44750,44750,44600,320
20230814,134200,27651088150,44700,44600,44750,44600,458
20230814,134100,27630633300,44600,44750,44750,44600,973
20230814,134000,27587159750,44750,44700,44750,44700,245
20230814,133900,27576201800,44700,44700,44800,44650,1202
20230814,133800,27522417000,44700,44650,44750,44600,285
20230814,133700,27509672450,44650,44600,44800,44600,398
20230814,133600,27491879850,44600,44800,44800,44550,189
20230814,133500,27483420600,44800,44500,44800,44400,1678
20230814,133400,27408665400,44500,44800,44800,44500,1719
20230814,133300,27331907700,44800,44750,44850,44750,402
20230814,133200,27313900150,44750,44800,44850,44700,964
20230814,133100,27270751700,44800,44850,44850,44750,1130
20230814,133000,27220085800,44850,44850,44900,44800,282
20230814,132900,27207439550,44900,44900,44900,44800,2381
20230814,132800,27100648700,44850,44750,44900,44750,160
20230814,132700,27093475700,44800,44800,44850,44700,373
20230814,132600,27076776450,44800,44850,44950,44800,1937
20230814,132500,26989918250,44850,44950,45000,44850,1602
20230814,132400,26917952700,44950,44900,45000,44850,2746
20230814,132300,26794597700,44900,44800,45000,44800,5131
20230814,132200,26564136400,44800,44550,44800,44450,1635
20230814,132100,26491092500,44550,44450,44550,44400,2153
20230814,132000,26395346750,44400,44350,44450,44350,351
20230814,131900,26379765300,44350,44400,44400,44350,287
20230814,131800,26367027800,44400,44300,44400,44250,332
20230814,131700,26352300050,44300,44300,44300,44250,1603
20230814,131600,26281312850,44300,44350,44350,44250,850
20230814,131500,26243651650,44350,44500,44500,44350,1021
20230814,131400,26198290950,44500,44550,44550,44400,1467
20230814,131300,26133042000,44550,44550,44600,44550,879
20230814,131200,26093847550,44550,44550,44550,44550,171
20230814,131100,26086229500,44500,44450,44500,44450,55
20230814,131000,26083782150,44450,44500,44500,44450,397
20230814,130900,26066125900,44500,44400,44500,44400,221
20230814,130800,26056311300,44400,44500,44500,44400,369
20230814,130700,26039903950,44600,44450,44600,44450,669
20230814,130600,26010111000,44450,44500,44500,44450,325
20230814,130500,25995653300,44550,44650,44650,44500,1122
20230814,130400,25945665950,44650,44550,44650,44550,898
20230814,130300,25905606150,44600,44600,44600,44550,88
20230814,130200,25901683950,44550,44600,44600,44500,319
20230814,130100,25887470200,44600,44400,44600,44400,3342
20230814,130000,25738766500,44450,44400,44450,44300,1530
20230814,125900,25670860100,44400,44400,44400,44400,187
20230814,125800,25662557300,44400,44300,44400,44300,667
20230814,125700,25632945350,44300,44250,44300,44200,535
20230814,125600,25609269900,44300,44300,44300,44300,183
20230814,125500,25601163000,44300,44300,44300,44300,114
20230814,125400,25596112800,44250,44350,44350,44250,911
20230814,125300,25555756150,44300,44300,44400,44300,4
20230814,125200,25555578800,44300,44300,44300,44300,58
20230814,125100,25553009400,44300,44400,44450,44300,354
20230814,125000,25537306750,44450,44450,44450,44450,103
20230814,124900,25532728400,44500,44200,44500,44200,1006
20230814,124800,25487990900,44250,44300,44300,44200,1079
20230814,124700,25440246400,44300,44400,44400,44300,455
20230814,124600,25420069700,44400,44400,44400,44350,284
20230814,124500,25407469600,44400,44400,44500,44400,235
20230814,124400,25397032500,44400,44350,44400,44350,3
20230814,124300,25396899350,44400,44450,44450,44300,126
20230814,124200,25391306400,44300,44450,44550,44300,823
20230814,124100,25354790250,44500,44500,44600,44500,783
20230814,124000,25319903650,44500,44400,44500,44400,146
20230814,123900,25313408950,44400,44300,44400,44300,122
20230814,123800,25307993350,44300,44350,44350,44300,7
20230814,123700,25307683000,44150,44150,44550,44150,516
20230814,123600,25284842500,44150,44250,44250,44150,664
20230814,123500,25255512300,44200,44300,44300,44150,162
20230814,123400,25248343600,44250,44350,44350,43950,1333
20230814,123300,25189478850,44400,44550,44550,43900,9431
20230814,123200,24773010150,44550,44650,44650,44400,1122
20230814,123100,24723083650,44650,44600,44650,44600,119
20230814,123000,24717775500,44600,44700,44700,44600,137
20230814,122900,24711656200,44750,44750,44750,44700,631
20230814,122800,24683445400,44750,44800,44800,44750,1417
20230814,122700,24619978950,44700,44750,44850,44700,487
20230814,122600,24598170500,44750,44850,44900,44750,571
20230814,122500,24572591950,44900,44650,44950,44650,1261
20230814,122400,24516117700,44700,44700,44750,44700,1929
20230814,122300,24429890100,44700,44800,44800,44700,637
20230814,122200,24401373500,44800,44750,44950,44700,440
20230814,122100,24381675450,44750,44900,45000,44750,597
20230814,122000,24354917500,45000,44800,45000,44800,8319
20230814,121900,23980881450,44850,44500,45000,44500,11370
20230814,121800,23470382850,44500,44500,44500,44400,545
20230814,121700,23446141550,44500,44250,44500,44250,502
20230814,121600,23423861200,44250,44350,44350,44250,531
20230814,121500,23400316000,44350,44150,44350,44150,1479
20230814,121400,23334842200,44100,44000,44100,44000,535
20230814,121300,23311251150,44000,44050,44050,44000,149
20230814,121200,23304693400,44000,43950,44000,43900,252
20230814,121100,23293607750,43950,43950,44000,43950,64
20230814,121000,23290794900,44000,44100,44100,43900,444
20230814,120900,23271263350,44050,44000,44100,44000,134
20230814,120800,23265355900,44100,44000,44100,44000,348
20230814,120700,23250030650,44000,43950,44000,43950,77
20230814,120600,23246644000,43900,43900,43900,43900,0
20230814,120500,23246644000,43900,43850,44000,43850,492
20230814,120400,23225046650,43850,43850,43850,43800,239
20230814,120300,23214575950,43850,44000,44000,43850,2346
20230814,120200,23111575050,44000,44000,44000,43950,228
20230814,120100,23101546950,43950,44000,44000,43950,143
20230814,120000,23095255550,44000,43950,44000,43950,852
20230814,115900,23057770550,44000,43950,44000,43950,1147
20230814,115800,23007341750,43950,44050,44050,43950,1252
20230814,115700,22952261350,44050,44150,44150,44000,577
20230814,115600,22926847750,44150,44150,44200,44100,293
20230814,115500,22913920600,44100,44000,44100,44000,194
20230814,115400,22905373750,44050,44100,44100,44000,404
20230814,115300,22887583300,44100,44100,44150,44050,936
20230814,115200,22846308350,44100,44150,44150,44100,145
20230814,115100,22839913600,44150,44150,44200,44150,187
20230814,115000,22831654050,44150,44200,44250,44150,1050
20230814,114900,22785280050,44250,44200,44350,44200,1358
20230814,114800,22725204900,44100,44200,44250,44100,230
20230814,114700,22715037450,44200,44100,44200,44100,809
20230814,114600,22679301200,44100,43900,44100,43850,1513
20230814,114500,22612799100,43900,43850,43900,43800,1344
20230814,114400,22553860500,43900,43850,43900,43850,123
20230814,114300,22548464800,43850,43850,43900,43850,451
20230814,114200,22528683450,43850,43900,43950,43850,911
20230814,114100,22488707250,43900,43950,43950,43900,63
20230814,114000,22485938450,43950,43950,43950,43900,167
20230814,113900,22478605850,43950,44000,44000,43900,794
20230814,113800,22443689450,44050,44050,44050,44000,386
20230814,113700,22426700950,44000,43900,44100,43850,1819
20230814,113600,22346670000,43900,44100,44100,43900,1314
20230814,113500,22288903400,44000,44050,44100,43950,1599
20230814,113400,22218539150,44000,44100,44250,44000,1265
20230814,113300,22162824950,44150,44150,44200,44150,987
20230814,113200,22119228700,44150,44150,44300,44150,785
20230814,113100,22084534350,44200,44250,44300,44150,554
20230814,113000,22060017950,44250,44150,44250,44100,234
20230814,112900,22049690050,44250,44250,44300,44100,1323
20230814,112800,21991173500,44300,44100,44350,44100,782
20230814,112700,21956565650,44000,44250,44250,44000,2784
20230814,112600,21833796150,44250,44400,44400,44100,4296
20230814,112500,21643394600,44400,44500,44550,44400,3324
20230814,112400,21495657300,44550,44500,44550,44500,266
20230814,112300,21483819750,44500,44500,44500,44450,914
20230814,112200,21443146900,44500,44500,44500,44450,184
20230814,112100,21434959000,44500,44500,44550,44450,885
20230814,112000,21395573450,44550,44500,44550,44450,791
20230814,111900,21360388750,44450,44600,44600,44450,1917
20230814,111800,21275003300,44600,44600,44750,44600,846
20230814,111700,21237207450,44700,44700,44700,44650,806
20230814,111600,21201207350,44700,44650,44750,44650,586
20230814,111500,21175011700,44600,44500,44600,44450,2573
20230814,111400,21060392650,44500,44600,44600,44500,3099
20230814,111300,20922370700,44550,44800,44800,44550,1296
20230814,111200,20864560500,44850,44850,44850,44800,1786
20230814,111100,20784504700,44850,44900,44900,44850,798
20230814,111000,20748677650,44850,44900,44900,44850,904
20230814,110900,20708107600,44850,44950,44950,44850,1011
20230814,110800,20662695700,44950,44850,44950,44850,690
20230814,110700,20631709650,44850,44750,44950,44700,1546
20230814,110600,20562383250,44700,44700,44750,44550,2656
20230814,110500,20443726850,44700,44650,44700,44600,732
20230814,110400,20411045900,44650,44600,44700,44600,771
20230814,110300,20376647050,44650,44750,44850,44600,1210
20230814,110200,20322506650,44750,44700,44800,44650,1691
20230814,110100,20246932950,44700,44850,44850,44700,958
20230814,110000,20204084350,44850,44800,44900,44550,3202
20230814,105900,20060917850,44950,44950,44950,44850,1703
20230814,105800,19984416450,44950,44950,45050,44850,2071
20230814,105700,19891285500,45000,45000,45100,44950,1240
20230814,105600,19835457200,45000,44900,45050,44850,1985
20230814,105500,19746234000,44900,44750,45000,44650,4360
20230814,105400,19550178300,44900,44950,45000,44500,2375
20230814,105300,19443830250,44950,44850,45050,44850,3165
20230814,105200,19301466500,44900,44850,44950,44850,1261
20230814,105100,19244855250,44900,44500,44950,44500,2548
20230814,105000,19130915150,44500,44400,44600,44350,1133
20230814,104900,19080551850,44450,44400,44450,44200,2237
20230814,104800,18981407000,44450,44650,44700,44450,2718
20230814,104700,18860198950,44650,44950,44950,44650,3907
20230814,104600,18685230700,44900,44900,45000,44900,1776
20230814,104500,18605391050,45000,45050,45100,44900,1976
20230814,104400,18516435800,45100,45050,45100,45000,2362
20230814,104300,18410048200,45000,44800,45050,44800,3642
20230814,104200,18246225850,44800,44900,45000,44750,5125
20230814,104100,18016167000,44950,44950,45050,44900,6939
20230814,104000,17704131400,44950,45200,45250,44850,9865
20230814,103900,17259283250,45200,44900,45200,44900,15590
20230814,103800,16557360350,44900,44650,44900,44650,7037
20230814,103700,16242004950,44650,44750,44750,44600,3068
20230814,103600,16104894200,44750,44800,44800,44600,4288
20230814,103500,15913117400,44800,44400,44800,44350,9740
20230814,103400,15479081800,44350,44250,44400,44200,1995
20230814,103300,15390593000,44200,44100,44200,44100,1638
20230814,103200,15318279050,44100,44300,44300,44000,3658
20230814,103100,15156615550,44350,44500,44550,44300,7303
20230814,103000,14832034200,44300,44300,44600,44250,7613
20230814,102900,14493926950,44300,44100,44350,44050,11323
20230814,102800,13992943700,44150,43800,44150,43800,7652
20230814,102700,13656651500,43800,43750,43850,43700,6599
20230814,102600,13367591850,43750,43450,43800,43450,7115
20230814,102500,13057003950,43450,43350,43450,43300,1682
20230814,102400,12984035000,43350,43250,43400,43250,1022
20230814,102300,12939750250,43250,43300,43300,43250,367
20230814,102200,12923864750,43300,43300,43300,43250,280
20230814,102100,12911740950,43300,43300,43400,43250,431
20230814,102000,12893085250,43250,43300,43400,43250,395
20230814,101900,12875981650,43300,43400,43400,43150,1635
20230814,101800,12805223650,43250,43200,43400,43200,362
20230814,101700,12789540550,43150,43300,43300,43050,1091
20230814,101600,12742519850,43100,43050,43250,43050,579
20230814,101500,12717564700,43050,43450,43450,43000,5953
20230814,101400,12460969350,43450,43450,43450,43250,1630
20230814,101300,12390323350,43400,43400,43400,43350,290
20230814,101200,12377738350,43400,43500,43500,43400,285
20230814,101100,12365348850,43400,43500,43550,43400,864
20230814,101000,12327774750,43500,43300,43500,43300,1196
20230814,100900,12275839350,43300,43400,43400,43300,907
20230814,100800,12236559200,43300,43300,43400,43300,880
20230814,100700,12198412150,43250,43250,43300,43250,105
20230814,100600,12193867850,43250,43300,43350,43250,489
20230814,100500,12172696450,43300,43200,43300,43200,1135
20230814,100400,12123553650,43200,43300,43350,43150,1644
20230814,100300,12052503250,43250,43250,43450,43250,1331
20230814,100200,11994936050,43200,43550,43550,43150,7233
20230814,100100,11681197100,43550,43650,43750,43450,2564
20230814,100000,11569482500,43650,43750,43750,43650,991
20230814,095900,11526174450,43700,43850,43850,43700,1180
20230814,095800,11474506900,43850,43800,43900,43750,2284
20230814,095700,11374361450,43850,43700,43850,43700,2478
20230814,095600,11265975150,43700,43500,43700,43500,392
20230814,095500,11248886400,43600,43550,43600,43500,711
20230814,095400,11217927250,43550,43500,43600,43500,1053
20230814,095300,11172079500,43500,43650,43700,43500,1417
20230814,095200,11110318200,43700,43600,43700,43550,1189
20230814,095100,11058416300,43600,43600,43650,43550,821
20230814,095000,11022644300,43550,43650,43700,43550,1698
20230814,094900,10948573550,43700,43850,43850,43600,2354
20230814,094800,10845602600,43850,43850,43900,43450,5702
20230814,094700,10595857800,43900,43900,44000,43900,5251
20230814,094600,10365032250,43950,43750,43950,43700,4738
20230814,094500,10157127450,43750,43350,43750,43300,6647
20230814,094400,9867754150,43350,43450,43450,43350,1916
20230814,094300,9784596300,43450,43500,43500,43400,1817
20230814,094200,9705590700,43500,43600,43650,43350,3792
20230814,094100,9540775550,43550,43500,43550,43350,5128
20230814,094000,9317976850,43500,43350,43550,43350,2901
20230814,093900,9191877200,43450,43400,43450,43350,2184
20230814,093800,9097142100,43400,43350,43500,43200,1463
20230814,093700,9033726250,43300,43100,43700,43100,4658
20230814,093600,8831660400,43100,43100,43150,43100,1075
20230814,093500,8785322650,43050,43300,43350,43050,3721
20230814,093400,8624409750,43300,43350,43350,43250,1382
20230814,093300,8564573500,43350,43450,43500,43300,3197
20230814,093200,8425793450,43500,43350,43550,43300,4871
20230814,093100,8214161350,43300,43300,43350,43150,3338
20230814,093000,8069882100,43300,42950,43350,42900,3428
20230814,092900,7922043850,42950,42900,42950,42850,1869
20230814,092800,7841869100,42900,42700,42900,42600,1769
20230814,092700,7766239600,42850,42450,43500,42200,4690
20230814,092600,7564839650,42500,42100,42600,42050,3357
20230814,092500,7423075850,42100,42400,42400,42000,10687
20230814,092400,6972514250,42400,42350,42400,42300,1353
20230814,092300,6915237300,42350,42600,42600,42300,7487
20230814,092200,6597946450,42600,42800,42800,42400,6373
20230814,092100,6327189400,42850,42700,42900,42600,1483
20230814,092000,6263730400,42500,42550,42700,42500,3557
20230814,091900,6112464250,42500,42750,42800,42500,9950
20230814,091800,5688422950,42850,42900,42900,42750,5895
20230814,091700,5435923900,42900,43000,43000,42850,2675
20230814,091600,5321096100,43000,43000,43100,42900,1885
20230814,091500,5240040550,43000,43000,43100,42850,937
20230814,091400,5199800750,42850,42950,43000,42800,5596
20230814,091300,4959960450,42950,43250,43350,42950,10905
20230814,091200,4490001800,43250,43550,43550,43250,4219
20230814,091100,4306916200,43550,43150,43550,43100,5490
20230814,091000,4069142200,43100,43150,43300,43100,4250
20230814,090900,3885823850,43100,43000,43300,42950,947
20230814,090800,3844972050,43050,43150,43200,42800,9964
20230814,090700,3416581150,43150,43250,43450,43150,6062
20230814,090600,3154506350,43450,43300,43450,43150,6825
20230814,090500,2859578000,43300,43500,43500,43200,6967
20230814,090400,2557581050,43500,43400,43550,43300,7112
20230814,090300,2248821700,43400,43850,43850,43350,7687
20230814,090200,1913933100,43900,44150,44200,43650,15758
20230814,090100,1221692300,44200,43900,44350,43750,12004
20230814,090000,692184150,43900,43650,44000,43650,15811