KissMeData/001060/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,183200,22875988850,43950,43950,43950,43950,10310
20230822,183100,22875988850,43950,43950,43950,43950,0
20230822,183000,22875988850,43950,43950,43950,43950,0
20230822,182900,22875988850,43950,43950,43950,43950,0
20230822,182800,22875988850,43950,43950,43950,43950,0
20230822,182700,22875988850,43950,43950,43950,43950,0
20230822,182600,22875988850,43950,43950,43950,43950,0
20230822,182500,22875988850,43950,43950,43950,43950,0
20230822,182400,22875988850,43950,43950,43950,43950,0
20230822,182300,22875988850,43950,43950,43950,43950,0
20230822,182200,22875988850,43950,43950,43950,43950,0
20230822,182100,22875988850,43950,43950,43950,43950,0
20230822,182000,22875988850,43950,43950,43950,43950,0
20230822,181900,22875988850,43950,43950,43950,43950,0
20230822,181800,22875988850,43950,43950,43950,43950,0
20230822,181700,22875988850,43950,43950,43950,43950,0
20230822,181600,22875988850,43950,43950,43950,43950,0
20230822,181500,22875988850,43950,43950,43950,43950,0
20230822,181400,22875988850,43950,43950,43950,43950,0
20230822,181300,22875988850,43950,43950,43950,43950,0
20230822,181200,22875988850,43950,43950,43950,43950,0
20230822,181100,22875988850,43950,43950,43950,43950,0
20230822,181000,22875988850,43950,43950,43950,43950,0
20230822,180900,22875988850,43950,43950,43950,43950,0
20230822,180800,22875988850,43950,43950,43950,43950,0
20230822,180700,22875988850,43950,43950,43950,43950,0
20230822,180600,22875988850,43950,43950,43950,43950,0
20230822,180500,22875988850,43950,43950,43950,43950,0
20230822,180400,22875988850,43950,43950,43950,43950,0
20230822,180300,22875988850,43950,43950,43950,43950,0
20230822,180200,22875988850,43950,43950,43950,43950,10310
20230822,180100,22875988850,43950,43950,43950,43950,0
20230822,180000,22875988850,43950,43950,43950,43950,0
20230822,175900,22875988850,43950,43950,43950,43950,0
20230822,175800,22875988850,43950,43950,43950,43950,0
20230822,175700,22875988850,43950,43950,43950,43950,0
20230822,175600,22875988850,43950,43950,43950,43950,0
20230822,175500,22875988850,43950,43950,43950,43950,0
20230822,175400,22875988850,43950,43950,43950,43950,0
20230822,175300,22875988850,43950,43950,43950,43950,0
20230822,175200,22875988850,43950,43950,43950,43950,0
20230822,175100,22875988850,43950,43950,43950,43950,0
20230822,175000,22875988850,43950,43950,43950,43950,0
20230822,174900,22875988850,43950,43950,43950,43950,0
20230822,174800,22875988850,43950,43950,43950,43950,0
20230822,174700,22875988850,43950,43950,43950,43950,0
20230822,174600,22875988850,43950,43950,43950,43950,0
20230822,174500,22875988850,43950,43950,43950,43950,0
20230822,174400,22875988850,43950,43950,43950,43950,0
20230822,174300,22875988850,43950,43950,43950,43950,0
20230822,174200,22875988850,43950,43950,43950,43950,0
20230822,174100,22875988850,43950,43950,43950,43950,0
20230822,174000,22875988850,43950,43950,43950,43950,0
20230822,173900,22875988850,43950,43950,43950,43950,0
20230822,173800,22875988850,43950,43950,43950,43950,0
20230822,173700,22875988850,43950,43950,43950,43950,0
20230822,173600,22875988850,43950,43950,43950,43950,0
20230822,173500,22875988850,43950,43950,43950,43950,0
20230822,173400,22875988850,43950,43950,43950,43950,0
20230822,173300,22875988850,43950,43950,43950,43950,0
20230822,173200,22875988850,43950,43950,43950,43950,10310
20230822,173100,22875988850,43950,43950,43950,43950,0
20230822,173000,22875988850,43950,43950,43950,43950,0
20230822,172900,22875988850,43950,43950,43950,43950,0
20230822,172800,22875988850,43950,43950,43950,43950,0
20230822,172700,22875988850,43950,43950,43950,43950,0
20230822,172600,22875988850,43950,43950,43950,43950,0
20230822,172500,22875988850,43950,43950,43950,43950,0
20230822,172400,22875988850,43950,43950,43950,43950,0
20230822,172300,22875988850,43950,43950,43950,43950,0
20230822,172200,22875988850,43950,43950,43950,43950,0
20230822,172100,22875988850,43950,43950,43950,43950,0
20230822,172000,22875988850,43950,43950,43950,43950,0
20230822,171900,22875988850,43950,43950,43950,43950,0
20230822,171800,22875988850,43950,43950,43950,43950,0
20230822,171700,22875988850,43950,43950,43950,43950,0
20230822,171600,22875988850,43950,43950,43950,43950,0
20230822,171500,22875988850,43950,43950,43950,43950,0
20230822,171400,22875988850,43950,43950,43950,43950,0
20230822,171300,22875988850,43950,43950,43950,43950,0
20230822,171200,22875988850,43950,43950,43950,43950,0
20230822,171100,22875988850,43950,43950,43950,43950,0
20230822,171000,22875988850,43950,43950,43950,43950,0
20230822,170900,22875988850,43950,43950,43950,43950,0
20230822,170800,22875988850,43950,43950,43950,43950,0
20230822,170700,22875988850,43950,43950,43950,43950,0
20230822,170600,22875988850,43950,43950,43950,43950,0
20230822,170500,22875988850,43950,43950,43950,43950,0
20230822,170400,22875988850,43950,43950,43950,43950,0
20230822,170300,22875988850,43950,43950,43950,43950,0
20230822,170200,22875988850,43950,43950,43950,43950,10310
20230822,170100,22875988850,43950,43950,43950,43950,0
20230822,170000,22875988850,43950,43950,43950,43950,0
20230822,165900,22875988850,43950,43950,43950,43950,0
20230822,165800,22875988850,43950,43950,43950,43950,0
20230822,165700,22875988850,43950,43950,43950,43950,0
20230822,165600,22875988850,43950,43950,43950,43950,0
20230822,165500,22875988850,43950,43950,43950,43950,0
20230822,165400,22875988850,43950,43950,43950,43950,0
20230822,165300,22875988850,43950,43950,43950,43950,0
20230822,165200,22875988850,43950,43950,43950,43950,0
20230822,165100,22875988850,43950,43950,43950,43950,0
20230822,165000,22875988850,43950,43950,43950,43950,0
20230822,164900,22875988850,43950,43950,43950,43950,0
20230822,164800,22875988850,43950,43950,43950,43950,0
20230822,164700,22875988850,43950,43950,43950,43950,0
20230822,164600,22875988850,43950,43950,43950,43950,0
20230822,164500,22875988850,43950,43950,43950,43950,0
20230822,164400,22875988850,43950,43950,43950,43950,0
20230822,164300,22875988850,43950,43950,43950,43950,0
20230822,164200,22875988850,43950,43950,43950,43950,0
20230822,164100,22875988850,43950,43950,43950,43950,0
20230822,164000,22875988850,43950,43950,43950,43950,0
20230822,163900,22875988850,43950,43950,43950,43950,0
20230822,163800,22875988850,43950,43950,43950,43950,0
20230822,163700,22875988850,43950,43950,43950,43950,0
20230822,163600,22875988850,43950,43950,43950,43950,0
20230822,163500,22875988850,43950,43950,43950,43950,0
20230822,163400,22875988850,43950,43950,43950,43950,0
20230822,163300,22875988850,43950,43950,43950,43950,0
20230822,163200,22875988850,43950,43950,43950,43950,10310
20230822,163100,22875988850,43950,43950,43950,43950,0
20230822,163000,22875988850,43950,43950,43950,43950,0
20230822,162900,22875988850,43950,43950,43950,43950,0
20230822,162800,22875988850,43950,43950,43950,43950,0
20230822,162700,22875988850,43950,43950,43950,43950,0
20230822,162600,22875988850,43950,43950,43950,43950,0
20230822,162500,22875988850,43950,43950,43950,43950,0
20230822,162400,22875988850,43950,43950,43950,43950,0
20230822,162300,22875988850,43950,43950,43950,43950,0
20230822,162200,22875988850,43950,43950,43950,43950,0
20230822,162100,22875988850,43950,43950,43950,43950,0
20230822,162000,22875988850,43950,43950,43950,43950,0
20230822,161900,22875988850,43950,43950,43950,43950,0
20230822,161800,22875988850,43950,43950,43950,43950,0
20230822,161700,22875988850,43950,43950,43950,43950,0
20230822,161600,22875988850,43950,43950,43950,43950,0
20230822,161500,22875988850,43950,43950,43950,43950,0
20230822,161400,22875988850,43950,43950,43950,43950,0
20230822,161300,22875988850,43950,43950,43950,43950,0
20230822,161200,22875988850,43950,43950,43950,43950,0
20230822,161100,22875988850,43950,43950,43950,43950,0
20230822,161000,22875988850,43950,43950,43950,43950,0
20230822,160900,22875988850,43950,43950,43950,43950,0
20230822,160800,22875988850,43950,43950,43950,43950,0
20230822,160700,22875988850,43950,43950,43950,43950,0
20230822,160600,22875988850,43950,43950,43950,43950,0
20230822,160500,22875988850,43950,43950,43950,43950,0
20230822,160400,22875988850,43950,43950,43950,43950,0
20230822,160300,22875988850,43950,43950,43950,43950,0
20230822,160200,22875988850,43950,43950,43950,43950,10310
20230822,160100,22875988850,43950,43950,43950,43950,0
20230822,160000,22875988850,43950,43950,43950,43950,0
20230822,155900,22875988850,43950,43950,43950,43950,0
20230822,155800,22875988850,43950,43950,43950,43950,0
20230822,155700,22875988850,43950,43950,43950,43950,0
20230822,155600,22875988850,43950,43950,43950,43950,0
20230822,155500,22875988850,43950,43950,43950,43950,0
20230822,155400,22875988850,43950,43950,43950,43950,0
20230822,155300,22875988850,43950,43950,43950,43950,0
20230822,155200,22875988850,43950,43950,43950,43950,0
20230822,155100,22875988850,43950,43950,43950,43950,0
20230822,155000,22875988850,43950,43950,43950,43950,0
20230822,154900,22875988850,43950,43950,43950,43950,0
20230822,154800,22875988850,43950,43950,43950,43950,0
20230822,154700,22875988850,43950,43950,43950,43950,0
20230822,154600,22875988850,43950,43950,43950,43950,0
20230822,154500,22875988850,43950,43950,43950,43950,0
20230822,154400,22875988850,43950,43950,43950,43950,0
20230822,154300,22875988850,43950,43950,43950,43950,0
20230822,154200,22875988850,43950,43950,43950,43950,0
20230822,154100,22875988850,43950,43950,43950,43950,0
20230822,154000,22875988850,43950,43950,43950,43950,0
20230822,153900,22875988850,43950,43950,43950,43950,0
20230822,153800,22875988850,43950,43950,43950,43950,0
20230822,153700,22875988850,43950,43950,43950,43950,0
20230822,153600,22875988850,43950,43950,43950,43950,0
20230822,153500,22875988850,43950,43950,43950,43950,0
20230822,153400,22875988850,43950,43950,43950,43950,0
20230822,153300,22875988850,43950,43950,43950,43950,0
20230822,153200,22875988850,43950,43950,43950,43950,10310
20230822,153100,22875988850,43950,43950,43950,43950,0
20230822,153000,22875988850,43950,43950,43950,43950,10310
20230822,152900,22422864350,43950,43950,43950,43950,0
20230822,152800,22422864350,43950,43950,43950,43950,0
20230822,152700,22422864350,43950,43950,43950,43950,0
20230822,152600,22422864350,43950,43950,43950,43950,0
20230822,152500,22422864350,43950,43950,43950,43950,0
20230822,152400,22422864350,43950,43950,43950,43950,0
20230822,152300,22422864350,43950,43950,43950,43950,0
20230822,152200,22422864350,43950,43950,43950,43950,0
20230822,152100,22422864350,43950,43950,43950,43950,0
20230822,152000,22422864350,43950,43950,43950,43950,0
20230822,151900,22422864350,43950,43950,43950,43900,870
20230822,151800,22384638550,44000,44000,44000,43950,971
20230822,151700,22341947550,44000,44000,44000,43950,862
20230822,151600,22304026450,44050,43950,44050,43950,653
20230822,151500,22275289000,44000,44000,44050,43950,805
20230822,151400,22239863700,44000,44150,44250,43950,2599
20230822,151300,22125337700,44200,44100,44250,44050,2634
20230822,151200,22009042700,44100,43950,44100,43950,2146
20230822,151100,21914534400,43950,43900,44000,43900,814
20230822,151000,21878768700,43800,43900,43950,43800,683
20230822,150900,21848787400,44000,43750,44050,43750,6895
20230822,150800,21546204650,43750,43650,43950,43600,4498
20230822,150700,21349348750,43550,43600,43700,43550,3663
20230822,150600,21189613100,43700,43600,43700,43550,3776
20230822,150500,21024860150,43600,43650,43650,43600,376
20230822,150400,21008466500,43550,43650,43650,43550,2230
20230822,150300,20911236800,43600,43700,43700,43600,769
20230822,150200,20877670100,43650,43650,43700,43550,633
20230822,150100,20850037300,43650,43450,43650,43450,1812
20230822,150000,20771113350,43450,43250,43450,43250,264
20230822,145900,20759662000,43300,43250,43500,43200,16774
20230822,145800,20033743300,43300,43400,43400,43300,1926
20230822,145700,19950284050,43400,43500,43500,43350,1318
20230822,145600,19893056950,43350,43600,43600,43350,3140
20230822,145500,19756732800,43600,43450,43600,43400,2795
20230822,145400,19635163600,43400,43500,43500,43400,300
20230822,145300,19622132950,43550,43550,43550,43400,474
20230822,145200,19601509650,43550,43500,43600,43350,917
20230822,145100,19561652250,43550,43600,43600,43500,346
20230822,145000,19546586500,43500,43600,43650,43500,126
20230822,144900,19541097500,43500,43550,43600,43450,787
20230822,144800,19506864500,43550,43700,43700,43500,881
20230822,144700,19468457300,43700,43750,43800,43650,687
20230822,144600,19438404150,43800,43700,43800,43700,524
20230822,144500,19415489500,43800,43700,43800,43700,265
20230822,144400,19403905750,43750,43700,43800,43700,214
20230822,144300,19394545600,43700,43800,43800,43700,909
20230822,144200,19354784850,43800,43550,43800,43500,4666
20230822,144100,19151182150,43500,43300,43550,43300,1392
20230822,144000,19090753150,43250,43550,43550,43250,6947
20230822,143900,18790016300,43500,43500,43550,43500,403
20230822,143800,18772468200,43500,43550,43600,43500,957
20230822,143700,18730801050,43550,43550,43550,43400,771
20230822,143600,18697256200,43400,43450,43500,43400,735
20230822,143500,18665336350,43450,43450,43550,43400,1643
20230822,143400,18593962200,43450,43400,43550,43400,732
20230822,143300,18562138400,43500,43400,43550,43300,1376
20230822,143200,18502328400,43300,43550,43550,43250,3617
20230822,143100,18345780700,43300,43500,43550,43200,3801
20230822,143000,18181209200,43550,43600,43650,43500,1077
20230822,142900,18134283350,43550,43450,43650,43450,1077
20230822,142800,18087361950,43450,43400,43550,43350,1603
20230822,142700,18017766550,43450,43450,43550,43300,8385
20230822,142600,17654001650,43500,43400,43550,43400,839
20230822,142500,17617546050,43450,43550,43550,43450,1078
20230822,142400,17570687850,43550,43500,43550,43400,1448
20230822,142300,17507764600,43450,43450,43550,43450,1214
20230822,142200,17454959800,43450,43450,43550,43450,366
20230822,142100,17439044750,43450,43450,43550,43400,2442
20230822,142000,17332891950,43450,43450,43550,43450,1430
20230822,141900,17270717350,43500,43500,43550,43450,896
20230822,141800,17231774100,43450,43600,43600,43450,1013
20230822,141700,17187737500,43500,43500,43650,43450,919
20230822,141600,17147765550,43500,43550,43650,43500,4296
20230822,141500,16960861100,43550,43650,43650,43550,1461
20230822,141400,16897184350,43650,43650,43700,43650,298
20230822,141300,16884176600,43700,43650,43700,43650,133
20230822,141200,16878370650,43650,43650,43700,43600,335
20230822,141100,16863749350,43650,43700,43750,43600,1004
20230822,141000,16819879750,43700,43700,43750,43700,482
20230822,140900,16798815550,43750,43750,43750,43700,484
20230822,140800,16777658000,43700,43700,43750,43700,352
20230822,140700,16762270200,43700,43800,43800,43700,238
20230822,140600,16751862100,43800,43750,43850,43700,731
20230822,140500,16719892600,43750,43700,43850,43700,633
20230822,140400,16692203950,43800,43650,43800,43600,1405
20230822,140300,16630855100,43650,43550,43650,43550,760
20230822,140200,16597710750,43550,43500,43600,43450,797
20230822,140100,16563012800,43500,43500,43650,43450,1659
20230822,140000,16490870700,43650,43550,43650,43500,2759
20230822,135900,16370678150,43450,43600,43650,43450,3479
20230822,135800,16219264850,43600,43600,43650,43500,9164
20230822,135700,15820088600,43600,43650,43650,43600,1550
20230822,135600,15752501100,43650,43600,43650,43600,1998
20230822,135500,15665384250,43600,43650,43700,43600,2820
20230822,135400,15542306250,43650,43700,43700,43650,1436
20230822,135300,15479606000,43700,43650,43700,43650,499
20230822,135200,15457810400,43700,43750,43800,43650,1600
20230822,135100,15387873900,43750,43800,43800,43700,405
20230822,135000,15370147400,43800,43800,43800,43700,1729
20230822,134900,15294521250,43800,43850,43900,43750,144
20230822,134800,15288214300,43900,43900,43950,43750,955
20230822,134700,15246369500,43700,43750,43950,43700,820
20230822,134600,15210526850,43750,43750,43850,43750,3351
20230822,134500,15063727350,43800,43850,43850,43800,232
20230822,134400,15053563700,43850,43750,43850,43750,2103
20230822,134300,14961519300,43850,43800,43850,43750,1747
20230822,134200,14885027350,43800,43900,43950,43800,986
20230822,134100,14841813150,43900,43950,43950,43900,142
20230822,134000,14835579300,43950,43900,44000,43800,1222
20230822,133900,14782021250,43950,43900,44000,43900,160
20230822,133800,14774993050,43900,43900,43900,43800,1028
20230822,133700,14729872100,43900,44050,44050,43900,259
20230822,133600,14718481650,43900,43800,44050,43800,2946
20230822,133500,14589076600,43750,43850,43850,43750,252
20230822,133400,14578045150,43800,43850,43900,43800,758
20230822,133300,14544809950,43850,43950,43950,43850,589
20230822,133200,14518955100,43900,43900,43950,43850,344
20230822,133100,14503855900,43900,43900,43900,43800,1804
20230822,133000,14424787800,43850,43800,43900,43800,435
20230822,132900,14405728450,43800,43800,43900,43750,1073
20230822,132800,14358734650,43750,43750,43800,43700,402
20230822,132700,14341147250,43800,43750,43800,43700,421
20230822,132600,14322732200,43700,43750,43750,43650,3805
20230822,132500,14156505000,43700,43850,43850,43700,8037
20230822,132400,13804437050,43900,43950,43950,43850,3033
20230822,132300,13671287800,43900,43950,43950,43900,311
20230822,132200,13657628350,43950,43950,43950,43900,239
20230822,132100,13647125350,43950,43950,43950,43950,683
20230822,132000,13617107500,43950,44000,44000,43950,54
20230822,131900,13614734000,44000,43950,44000,43900,686
20230822,131800,13584588200,43950,44000,44000,43950,366
20230822,131700,13568502150,44000,44000,44000,44000,247
20230822,131600,13557634150,44050,43900,44100,43900,2192
20230822,131500,13461252500,43950,43950,43950,43850,4203
20230822,131400,13276637350,43950,44100,44150,43950,4769
20230822,131300,13066778600,44150,44100,44150,44100,140
20230822,131200,13060603850,44100,44100,44100,44100,81
20230822,131100,13057031750,44100,44100,44100,44050,34
20230822,131000,13055533750,44050,44100,44100,44000,893
20230822,130900,13016189900,44100,44050,44150,44050,947
20230822,130800,12974434350,44050,44100,44100,44050,1207
20230822,130700,12921249000,44100,44100,44100,44050,87
20230822,130600,12917414300,44050,44100,44150,44050,101
20230822,130500,12912963300,44100,44100,44150,44100,157
20230822,130400,12906037750,44100,44100,44150,44100,781
20230822,130300,12871595500,44050,44150,44150,44050,874
20230822,130200,12833069750,44150,44200,44250,44150,2003
20230822,130100,12744523600,44200,44200,44200,44200,246
20230822,130000,12733650400,44200,44200,44250,44150,2344
20230822,125900,12630040750,44150,44150,44150,44150,134
20230822,125800,12624124650,44150,44200,44200,44150,353
20230822,125700,12608533850,44150,44100,44200,44100,398
20230822,125600,12590955000,44150,44150,44200,44050,1216
20230822,125500,12537335400,44150,44150,44200,44150,20
20230822,125400,12536452350,44150,44250,44250,44150,234
20230822,125300,12526119300,44150,44100,44250,44100,193
20230822,125200,12517595150,44150,44150,44150,44150,65
20230822,125100,12514725400,44150,44250,44300,44100,3139
20230822,125000,12376090050,44250,44250,44250,44200,254
20230822,124900,12364857450,44200,44200,44250,44200,103
20230822,124800,12360302400,44200,44200,44200,44200,119
20230822,124700,12355042600,44200,44200,44250,44200,243
20230822,124600,12344301950,44200,44200,44250,44200,1166
20230822,124500,12292764500,44200,44250,44250,44200,57
20230822,124400,12290243650,44250,44250,44250,44250,197
20230822,124300,12281526400,44250,44250,44300,44250,237
20230822,124200,12271028600,44250,44300,44300,44200,955
20230822,124100,12228794100,44250,44200,44300,44200,31
20230822,124000,12227422600,44150,44150,44150,44150,103
20230822,123900,12222875150,44200,44150,44350,44150,182
20230822,123800,12214825250,44250,44150,44250,44150,11
20230822,123700,12214338800,44200,44100,44200,44100,170
20230822,123600,12206831800,44100,44100,44100,44050,253
20230822,123500,12195675100,44100,44100,44100,44050,165
20230822,123400,12188400000,44100,44000,44100,44000,59
20230822,123300,12185802300,44100,44100,44100,44000,362
20230822,123200,12169866500,44000,44050,44100,44000,593
20230822,123100,12143771750,44000,44050,44100,44000,375
20230822,123000,12127250900,44050,44050,44100,44000,2803
20230822,122900,12003823700,44100,44100,44100,44100,4
20230822,122800,12003647300,44100,44100,44150,44050,41
20230822,122700,12001839550,44300,44100,44300,44050,428
20230822,122600,11982966700,44150,44200,44200,44150,244
20230822,122500,11972187800,44200,44250,44250,44200,141
20230822,122400,11965950600,44250,44300,44300,44250,209
20230822,122300,11956701750,44300,44300,44350,44250,163
20230822,122200,11949488350,44300,44300,44400,44250,115
20230822,122100,11944389450,44300,44300,44300,44300,166
20230822,122000,11937035650,44300,44350,44350,44300,429
20230822,121900,11918028950,44350,44300,44350,44250,114
20230822,121800,11912981350,44300,44200,44300,44200,1208
20230822,121700,11859568250,44150,44150,44200,44100,1704
20230822,121600,11784281700,44150,44100,44150,44100,179
20230822,121500,11776387350,44100,44100,44100,44000,292
20230822,121400,11763514050,44100,44100,44150,44050,302
20230822,121300,11750194700,44050,44100,44100,44050,286
20230822,121200,11737584000,44000,44000,44050,44000,49
20230822,121100,11735427600,44050,44000,44050,44000,142
20230822,121000,11729179550,44000,44000,44000,44000,163
20230822,120900,11722007550,44000,44050,44050,44000,206
20230822,120800,11712933700,44050,44000,44050,43950,351
20230822,120700,11697484950,44000,44050,44050,44000,353
20230822,120600,11681937950,44050,44000,44050,44000,121
20230822,120500,11676611050,44000,44050,44050,43950,96
20230822,120400,11672385800,44050,44000,44150,43900,5108
20230822,120300,11447813050,44000,44000,44000,43950,229
20230822,120200,11437743150,43950,44000,44050,43950,265
20230822,120100,11426082300,44100,44100,44150,44000,2146
20230822,120000,11331625300,44100,44100,44100,44050,58
20230822,115900,11329067650,44200,44050,44200,44000,1043
20230822,115800,11283103600,44050,44200,44200,44050,551
20230822,115700,11258789500,44150,44150,44150,44100,361
20230822,115600,11242862200,44150,44150,44150,44150,120
20230822,115500,11237564200,44150,44100,44150,44100,201
20230822,115400,11228690200,44100,44050,44100,44000,179
20230822,115300,11220799400,44000,44250,44250,44000,7763
20230822,115200,10877725350,44250,44100,44250,44100,683
20230822,115100,10847543100,44050,43900,44050,43900,1250
20230822,115000,10792553550,43950,44000,44000,43900,858
20230822,114900,10754844350,44000,44050,44050,43950,1299
20230822,114800,10697709150,44000,44050,44050,44000,1237
20230822,114700,10643262550,44050,44050,44050,44000,2165
20230822,114600,10547983700,44000,44050,44100,44000,1532
20230822,114500,10480548700,44050,44100,44100,44000,986
20230822,114400,10437138200,44050,44250,44250,44050,3295
20230822,114300,10291724300,44250,44200,44300,44200,1315
20230822,114200,10233598300,44200,44250,44300,44200,544
20230822,114100,10209526500,44250,44300,44350,44250,1696
20230822,114000,10134458250,44350,44300,44350,44250,316
20230822,113900,10120457800,44250,44300,44300,44250,244
20230822,113800,10109650000,44300,44350,44350,44250,25
20230822,113700,10108542550,44350,44300,44350,44250,47
20230822,113600,10106460800,44300,44300,44300,44250,148
20230822,113500,10099905000,44300,44350,44350,44300,432
20230822,113400,10080767350,44300,44300,44300,44300,424
20230822,113300,10061984150,44350,44350,44350,44300,163
20230822,113200,10054755400,44300,44350,44350,44300,101
20230822,113100,10050281050,44350,44350,44350,44350,1
20230822,113000,10050236700,44300,44300,44350,44300,149
20230822,112900,10043634400,44250,44350,44350,44250,658
20230822,112800,10014490700,44350,44300,44350,44300,44
20230822,112700,10012541400,44300,44350,44350,44300,388
20230822,112600,9995342450,44350,44450,44450,44350,266
20230822,112500,9983535100,44400,44500,44550,44400,380
20230822,112400,9966633550,44550,44550,44550,44500,30
20230822,112300,9965298300,44500,44450,44500,44450,103
20230822,112200,9960715850,44500,44300,44550,44300,396
20230822,112100,9943162850,44300,44550,44550,44300,1238
20230822,112000,9888151650,44550,44600,44600,44550,160
20230822,111900,9881015750,44600,44400,44600,44400,838
20230822,111800,9843736900,44450,44450,44450,44350,113
20230822,111700,9838719050,44400,44400,44400,44350,655
20230822,111600,9809664150,44400,44200,44400,44200,550
20230822,111500,9785312000,44300,44250,44300,44200,471
20230822,111400,9764470700,44250,44300,44300,44200,237
20230822,111300,9753984450,44300,44250,44300,44250,786
20230822,111200,9719201900,44300,44350,44350,44300,2690
20230822,111100,9599966150,44350,44450,44450,44350,512
20230822,111000,9577233600,44450,44400,44500,44350,317
20230822,110900,9563151950,44450,44450,44450,44400,1097
20230822,110800,9514434250,44500,44500,44500,44500,145
20230822,110700,9507981750,44500,44600,44600,44500,141
20230822,110600,9501706500,44600,44500,44600,44500,101
20230822,110500,9497207950,44400,44450,44500,44400,188
20230822,110400,9488859250,44400,44550,44550,44400,68
20230822,110300,9485830300,44600,44400,44600,44350,245
20230822,110200,9474957100,44350,44500,44550,44300,3560
20230822,110100,9317008100,44500,44550,44650,44500,601
20230822,110000,9290260050,44500,44550,44650,44500,1011
20230822,105900,9245270250,44500,44550,44550,44500,151
20230822,105800,9238550300,44600,44600,44600,44500,87
20230822,105700,9234673450,44600,44550,44600,44500,178
20230822,105600,9226740050,44550,44600,44750,44550,300
20230822,105500,9213363850,44550,44450,44600,44450,329
20230822,105400,9198694000,44500,44450,44500,44400,302
20230822,105300,9185275300,44450,44400,44550,44400,349
20230822,105200,9169764300,44450,44450,44450,44400,872
20230822,105100,9131033850,44450,44600,44600,44450,637
20230822,105000,9102653650,44600,44300,44750,44300,9861
20230822,104900,8665232550,44250,44400,44400,44250,290
20230822,104800,8652385400,44300,44550,44550,44250,3190
20230822,104700,8510843550,44500,44550,44550,44500,165
20230822,104600,8503493200,44550,44600,44600,44550,54
20230822,104500,8501087050,44550,44650,44700,44500,1357
20230822,104400,8440580250,44700,44700,44800,44650,1509
20230822,104300,8373056800,44800,44900,44900,44750,1007
20230822,104200,8327967200,44900,44950,44950,44900,36
20230822,104100,8326350550,44800,44900,45000,44800,388
20230822,104000,8308941400,44950,44900,44950,44850,123
20230822,103900,8303420850,44900,44900,44900,44900,67
20230822,103800,8300412550,44900,45050,45050,44900,1353
20230822,103700,8239556700,45000,44950,45050,44950,496
20230822,103600,8217222400,44950,45000,45000,44950,23
20230822,103500,8216187550,45050,44850,45050,44850,102
20230822,103400,8211612450,44850,44900,45050,44850,349
20230822,103300,8195924900,44850,44900,45100,44850,2377
20230822,103200,8089171850,45100,45050,45100,44950,1135
20230822,103100,8038099950,45050,45050,45050,45050,7
20230822,103000,8037784600,45050,44950,45050,44950,998
20230822,102900,7992918450,44950,45000,45000,44950,270
20230822,102800,7980768750,45000,45000,45050,45000,278
20230822,102700,7968258400,45000,45000,45150,44900,1727
20230822,102600,7890485450,45000,44950,45000,44850,571
20230822,102500,7864819950,44950,44650,44950,44650,1395
20230822,102400,7802161650,44750,44700,44750,44700,125
20230822,102300,7796569650,44600,44700,44750,44600,295
20230822,102200,7783395150,44650,44750,44750,44650,1221
20230822,102100,7728839250,44750,44750,44750,44700,147
20230822,102000,7722263900,44800,44850,44850,44700,551
20230822,101900,7697619000,44800,44800,44850,44700,126
20230822,101800,7691975250,44850,44750,44850,44750,19
20230822,101700,7691124100,44700,44800,44850,44650,263
20230822,101600,7679357500,44700,44700,44850,44650,265
20230822,101500,7667516350,44650,44950,44950,44650,834
20230822,101400,7630088200,44950,44800,44950,44800,1052
20230822,101300,7582901500,44800,44650,44800,44600,207
20230822,101200,7573644400,44600,44600,44700,44600,128
20230822,101100,7567932150,44600,44650,44650,44500,314
20230822,101000,7553919800,44550,44450,44650,44400,873
20230822,100900,7515068300,44400,44400,44550,44350,1368
20230822,100800,7454366750,44350,44550,44550,44350,1900
20230822,100700,7369927100,44550,44550,44600,44500,416
20230822,100600,7351394250,44600,44600,44650,44550,831
20230822,100500,7314294400,44600,44500,44700,44500,864
20230822,100400,7275730800,44600,44450,44600,44300,2291
20230822,100300,7174060400,44450,44650,44650,44450,1860
20230822,100200,7091210550,44650,44750,44750,44650,687
20230822,100100,7060530300,44850,44800,44900,44750,506
20230822,100000,7037884600,44750,44850,44900,44650,4016
20230822,095900,6858126850,44850,45000,45000,44800,1377
20230822,095800,6796310950,45000,45050,45050,45000,524
20230822,095700,6772725900,45050,45000,45150,45000,597
20230822,095600,6745856950,45050,45100,45150,45050,434
20230822,095500,6726283400,45100,45000,45150,45000,601
20230822,095400,6699195300,45000,44900,45000,44900,634
20230822,095300,6670706450,44900,45000,45000,44900,448
20230822,095200,6650565950,45050,45100,45100,45000,1774
20230822,095100,6570631350,45100,45200,45200,45100,523
20230822,095000,6547015700,45200,45200,45300,45150,2559
20230822,094900,6431293600,45200,45250,45300,45200,305
20230822,094800,6417503250,45300,45400,45400,45300,994
20230822,094700,6372452600,45400,45400,45450,45350,1451
20230822,094600,6306634700,45400,45300,45450,45000,1441
20230822,094500,6241458500,45400,45450,45550,45350,8291
20230822,094400,5864598400,45400,45300,45450,45250,4205
20230822,094300,5674026750,45300,45100,45300,45100,1665
20230822,094200,5598747650,45100,45100,45150,45100,55
20230822,094100,5596266200,45150,45100,45150,45050,579
20230822,094000,5570134350,45100,45150,45150,44900,570
20230822,093900,5544443700,45100,45200,45200,44950,1345
20230822,093800,5483857550,45150,45050,45150,45050,891
20230822,093700,5443661650,45050,44950,45100,44900,2965
20230822,093600,5310252900,45000,44950,45000,44900,111
20230822,093500,5305265350,44900,44950,45100,44850,320
20230822,093400,5290882000,44900,44900,44950,44800,512
20230822,093300,5267906450,44900,44900,45000,44900,542
20230822,093200,5243540400,44900,45050,45150,44900,6292
20230822,093100,4960256050,45150,45100,45150,45100,340
20230822,093000,4944915800,45100,45150,45150,45050,633
20230822,092900,4916370250,45100,45050,45150,45000,1748
20230822,092800,4837633700,45050,45100,45150,45050,1928
20230822,092700,4750727250,45150,45300,45300,45050,3383
20230822,092600,4598036600,45300,45000,45350,44950,3273
20230822,092500,4450298000,45000,45000,45050,44950,2411
20230822,092400,4341798750,45000,44900,45000,44850,1326
20230822,092300,4282232250,45000,44850,45050,44850,5755
20230822,092200,4023561350,44850,44850,44850,44600,2521
20230822,092100,3910647300,44800,44550,44850,44500,3956
20230822,092000,3733699300,44550,44250,44550,44050,2849
20230822,091900,3607154600,44250,44050,44250,44050,670
20230822,091800,3577620550,44050,44100,44100,44000,1665
20230822,091700,3504276600,44050,44250,44250,44050,1903
20230822,091600,3420316850,44250,44250,44400,44250,2705
20230822,091500,3300328350,44400,44100,44400,44000,678
20230822,091400,3270402150,44000,44000,44050,44000,1379
20230822,091300,3209686150,44000,44050,44050,44000,2277
20230822,091200,3109422750,44100,44100,44150,44000,525
20230822,091100,3086276450,44000,44050,44050,44000,2572
20230822,091000,2973044900,44050,44050,44200,44000,1788
20230822,090900,2894289500,44200,44350,44350,44000,2817
20230822,090800,2769782250,44350,44500,44550,44300,2853
20230822,090700,2642982600,44600,44150,44600,44100,2341
20230822,090600,2539249650,44050,43800,44250,43750,4995
20230822,090500,2319828550,43850,44050,44050,43750,5758
20230822,090400,2067110600,44050,44000,44350,43700,5824
20230822,090300,1811895200,43750,43650,44000,43600,7899
20230822,090200,1466842750,43700,44350,44350,43600,15398
20230822,090100,790333700,44050,44450,44750,44050,5656
20230822,090000,538960100,44150,44050,44800,44050,12192