KissMeData/001060/min/candle-20230824.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,183200,16777273900,45400,45400,45400,45400,4472
20230824,183100,16777273900,45400,45400,45400,45400,0
20230824,183000,16777273900,45400,45400,45400,45400,0
20230824,182900,16777273900,45400,45400,45400,45400,0
20230824,182800,16777273900,45400,45400,45400,45400,0
20230824,182700,16777273900,45400,45400,45400,45400,0
20230824,182600,16777273900,45400,45400,45400,45400,0
20230824,182500,16777273900,45400,45400,45400,45400,0
20230824,182400,16777273900,45400,45400,45400,45400,0
20230824,182300,16777273900,45400,45400,45400,45400,0
20230824,182200,16777273900,45400,45400,45400,45400,0
20230824,182100,16777273900,45400,45400,45400,45400,0
20230824,182000,16777273900,45400,45400,45400,45400,0
20230824,181900,16777273900,45400,45400,45400,45400,0
20230824,181800,16777273900,45400,45400,45400,45400,0
20230824,181700,16777273900,45400,45400,45400,45400,0
20230824,181600,16777273900,45400,45400,45400,45400,0
20230824,181500,16777273900,45400,45400,45400,45400,0
20230824,181400,16777273900,45400,45400,45400,45400,0
20230824,181300,16777273900,45400,45400,45400,45400,0
20230824,181200,16777273900,45400,45400,45400,45400,0
20230824,181100,16777273900,45400,45400,45400,45400,0
20230824,181000,16777273900,45400,45400,45400,45400,0
20230824,180900,16777273900,45400,45400,45400,45400,0
20230824,180800,16777273900,45400,45400,45400,45400,0
20230824,180700,16777273900,45400,45400,45400,45400,0
20230824,180600,16777273900,45400,45400,45400,45400,0
20230824,180500,16777273900,45400,45400,45400,45400,0
20230824,180400,16777273900,45400,45400,45400,45400,0
20230824,180300,16777273900,45400,45400,45400,45400,0
20230824,180200,16777273900,45400,45400,45400,45400,4472
20230824,180100,16777273900,45400,45400,45400,45400,0
20230824,180000,16777273900,45400,45400,45400,45400,0
20230824,175900,16777273900,45400,45400,45400,45400,0
20230824,175800,16777273900,45400,45400,45400,45400,0
20230824,175700,16777273900,45400,45400,45400,45400,0
20230824,175600,16777273900,45400,45400,45400,45400,0
20230824,175500,16777273900,45400,45400,45400,45400,0
20230824,175400,16777273900,45400,45400,45400,45400,0
20230824,175300,16777273900,45400,45400,45400,45400,0
20230824,175200,16777273900,45400,45400,45400,45400,0
20230824,175100,16777273900,45400,45400,45400,45400,0
20230824,175000,16777273900,45400,45400,45400,45400,0
20230824,174900,16777273900,45400,45400,45400,45400,0
20230824,174800,16777273900,45400,45400,45400,45400,0
20230824,174700,16777273900,45400,45400,45400,45400,0
20230824,174600,16777273900,45400,45400,45400,45400,0
20230824,174500,16777273900,45400,45400,45400,45400,0
20230824,174400,16777273900,45400,45400,45400,45400,0
20230824,174300,16777273900,45400,45400,45400,45400,0
20230824,174200,16777273900,45400,45400,45400,45400,0
20230824,174100,16777273900,45400,45400,45400,45400,0
20230824,174000,16777273900,45400,45400,45400,45400,0
20230824,173900,16777273900,45400,45400,45400,45400,0
20230824,173800,16777273900,45400,45400,45400,45400,0
20230824,173700,16777273900,45400,45400,45400,45400,0
20230824,173600,16777273900,45400,45400,45400,45400,0
20230824,173500,16777273900,45400,45400,45400,45400,0
20230824,173400,16777273900,45400,45400,45400,45400,0
20230824,173300,16777273900,45400,45400,45400,45400,0
20230824,173200,16777273900,45400,45400,45400,45400,4472
20230824,173100,16777273900,45400,45400,45400,45400,0
20230824,173000,16777273900,45400,45400,45400,45400,0
20230824,172900,16777273900,45400,45400,45400,45400,0
20230824,172800,16777273900,45400,45400,45400,45400,0
20230824,172700,16777273900,45400,45400,45400,45400,0
20230824,172600,16777273900,45400,45400,45400,45400,0
20230824,172500,16777273900,45400,45400,45400,45400,0
20230824,172400,16777273900,45400,45400,45400,45400,0
20230824,172300,16777273900,45400,45400,45400,45400,0
20230824,172200,16777273900,45400,45400,45400,45400,0
20230824,172100,16777273900,45400,45400,45400,45400,0
20230824,172000,16777273900,45400,45400,45400,45400,0
20230824,171900,16777273900,45400,45400,45400,45400,0
20230824,171800,16777273900,45400,45400,45400,45400,0
20230824,171700,16777273900,45400,45400,45400,45400,0
20230824,171600,16777273900,45400,45400,45400,45400,0
20230824,171500,16777273900,45400,45400,45400,45400,0
20230824,171400,16777273900,45400,45400,45400,45400,0
20230824,171300,16777273900,45400,45400,45400,45400,0
20230824,171200,16777273900,45400,45400,45400,45400,0
20230824,171100,16777273900,45400,45400,45400,45400,0
20230824,171000,16777273900,45400,45400,45400,45400,0
20230824,170900,16777273900,45400,45400,45400,45400,0
20230824,170800,16777273900,45400,45400,45400,45400,0
20230824,170700,16777273900,45400,45400,45400,45400,0
20230824,170600,16777273900,45400,45400,45400,45400,0
20230824,170500,16777273900,45400,45400,45400,45400,0
20230824,170400,16777273900,45400,45400,45400,45400,0
20230824,170300,16777273900,45400,45400,45400,45400,0
20230824,170200,16777273900,45400,45400,45400,45400,4472
20230824,170100,16777273900,45400,45400,45400,45400,0
20230824,170000,16777273900,45400,45400,45400,45400,0
20230824,165900,16777273900,45400,45400,45400,45400,0
20230824,165800,16777273900,45400,45400,45400,45400,0
20230824,165700,16777273900,45400,45400,45400,45400,0
20230824,165600,16777273900,45400,45400,45400,45400,0
20230824,165500,16777273900,45400,45400,45400,45400,0
20230824,165400,16777273900,45400,45400,45400,45400,0
20230824,165300,16777273900,45400,45400,45400,45400,0
20230824,165200,16777273900,45400,45400,45400,45400,0
20230824,165100,16777273900,45400,45400,45400,45400,0
20230824,165000,16777273900,45400,45400,45400,45400,0
20230824,164900,16777273900,45400,45400,45400,45400,0
20230824,164800,16777273900,45400,45400,45400,45400,0
20230824,164700,16777273900,45400,45400,45400,45400,0
20230824,164600,16777273900,45400,45400,45400,45400,0
20230824,164500,16777273900,45400,45400,45400,45400,0
20230824,164400,16777273900,45400,45400,45400,45400,0
20230824,164300,16777273900,45400,45400,45400,45400,0
20230824,164200,16777273900,45400,45400,45400,45400,0
20230824,164100,16777273900,45400,45400,45400,45400,0
20230824,164000,16777273900,45400,45400,45400,45400,0
20230824,163900,16777273900,45400,45400,45400,45400,0
20230824,163800,16777273900,45400,45400,45400,45400,0
20230824,163700,16777273900,45400,45400,45400,45400,0
20230824,163600,16777273900,45400,45400,45400,45400,0
20230824,163500,16777273900,45400,45400,45400,45400,0
20230824,163400,16777273900,45400,45400,45400,45400,0
20230824,163300,16777273900,45400,45400,45400,45400,0
20230824,163200,16777273900,45400,45400,45400,45400,4472
20230824,163100,16777273900,45400,45400,45400,45400,0
20230824,163000,16777273900,45400,45400,45400,45400,0
20230824,162900,16777273900,45400,45400,45400,45400,0
20230824,162800,16777273900,45400,45400,45400,45400,0
20230824,162700,16777273900,45400,45400,45400,45400,0
20230824,162600,16777273900,45400,45400,45400,45400,0
20230824,162500,16777273900,45400,45400,45400,45400,0
20230824,162400,16777273900,45400,45400,45400,45400,0
20230824,162300,16777273900,45400,45400,45400,45400,0
20230824,162200,16777273900,45400,45400,45400,45400,0
20230824,162100,16777273900,45400,45400,45400,45400,0
20230824,162000,16777273900,45400,45400,45400,45400,0
20230824,161900,16777273900,45400,45400,45400,45400,0
20230824,161800,16777273900,45400,45400,45400,45400,0
20230824,161700,16777273900,45400,45400,45400,45400,0
20230824,161600,16777273900,45400,45400,45400,45400,0
20230824,161500,16777273900,45400,45400,45400,45400,0
20230824,161400,16777273900,45400,45400,45400,45400,0
20230824,161300,16777273900,45400,45400,45400,45400,0
20230824,161200,16777273900,45400,45400,45400,45400,0
20230824,161100,16777273900,45400,45400,45400,45400,0
20230824,161000,16777273900,45400,45400,45400,45400,0
20230824,160900,16777273900,45400,45400,45400,45400,0
20230824,160800,16777273900,45400,45400,45400,45400,0
20230824,160700,16777273900,45400,45400,45400,45400,0
20230824,160600,16777273900,45400,45400,45400,45400,0
20230824,160500,16777273900,45400,45400,45400,45400,0
20230824,160400,16777273900,45400,45400,45400,45400,0
20230824,160300,16777273900,45400,45400,45400,45400,0
20230824,160200,16777273900,45400,45400,45400,45400,4472
20230824,160100,16777273900,45400,45400,45400,45400,0
20230824,160000,16777273900,45400,45400,45400,45400,0
20230824,155900,16777273900,45400,45400,45400,45400,0
20230824,155800,16777273900,45400,45400,45400,45400,0
20230824,155700,16777273900,45400,45400,45400,45400,0
20230824,155600,16777273900,45400,45400,45400,45400,0
20230824,155500,16777273900,45400,45400,45400,45400,0
20230824,155400,16777273900,45400,45400,45400,45400,0
20230824,155300,16777273900,45400,45400,45400,45400,0
20230824,155200,16777273900,45400,45400,45400,45400,0
20230824,155100,16777273900,45400,45400,45400,45400,0
20230824,155000,16777273900,45400,45400,45400,45400,0
20230824,154900,16777273900,45400,45400,45400,45400,0
20230824,154800,16777273900,45400,45400,45400,45400,0
20230824,154700,16777273900,45400,45400,45400,45400,0
20230824,154600,16777273900,45400,45400,45400,45400,0
20230824,154500,16777273900,45400,45400,45400,45400,0
20230824,154400,16777273900,45400,45400,45400,45400,0
20230824,154300,16777273900,45400,45400,45400,45400,0
20230824,154200,16777273900,45400,45400,45400,45400,0
20230824,154100,16777273900,45400,45400,45400,45400,0
20230824,154000,16777273900,45400,45400,45400,45400,0
20230824,153900,16777273900,45400,45400,45400,45400,0
20230824,153800,16777273900,45400,45400,45400,45400,0
20230824,153700,16777273900,45400,45400,45400,45400,0
20230824,153600,16777273900,45400,45400,45400,45400,0
20230824,153500,16777273900,45400,45400,45400,45400,0
20230824,153400,16777273900,45400,45400,45400,45400,0
20230824,153300,16777273900,45400,45400,45400,45400,0
20230824,153200,16777273900,45400,45400,45400,45400,4472
20230824,153100,16777273900,45400,45400,45400,45400,0
20230824,153000,16777273900,45400,45400,45400,45400,4472
20230824,152900,16574245100,45300,45300,45300,45300,0
20230824,152800,16574245100,45300,45300,45300,45300,0
20230824,152700,16574245100,45300,45300,45300,45300,0
20230824,152600,16574245100,45300,45300,45300,45300,0
20230824,152500,16574245100,45300,45300,45300,45300,0
20230824,152400,16574245100,45300,45300,45300,45300,0
20230824,152300,16574245100,45300,45300,45300,45300,0
20230824,152200,16574245100,45300,45300,45300,45300,0
20230824,152100,16574245100,45300,45300,45300,45300,0
20230824,152000,16574245100,45300,45300,45300,45300,0
20230824,151900,16574245100,45300,45100,45350,45050,2931
20230824,151800,16441592850,45100,45100,45100,45100,305
20230824,151700,16427837350,45100,45050,45100,45000,1570
20230824,151600,16357121950,45050,45100,45100,45000,476
20230824,151500,16335675350,45000,45100,45100,45000,1795
20230824,151400,16254814000,45100,45050,45100,45050,168
20230824,151300,16247241500,45100,45100,45100,45050,366
20230824,151200,16230746500,45100,45150,45150,45050,1160
20230824,151100,16178426050,45150,45200,45200,45100,492
20230824,151000,16156217250,45200,45150,45200,45150,634
20230824,150900,16127592050,45200,45250,45250,45200,74
20230824,150800,16124247200,45200,45250,45250,45200,209
20230824,150700,16114796850,45200,45350,45400,45200,1286
20230824,150600,16056569200,45400,45400,45400,45350,390
20230824,150500,16038877250,45350,45200,45350,45150,3387
20230824,150400,15885572900,45200,45250,45250,45200,521
20230824,150300,15862023400,45250,45200,45250,45200,101
20230824,150200,15857453400,45200,45150,45200,45150,96
20230824,150100,15853116700,45200,45150,45200,45150,1314
20230824,150000,15793775150,45150,45100,45150,45100,108
20230824,145900,15788904250,45150,45100,45150,45100,89
20230824,145800,15784889600,45100,45100,45100,45100,109
20230824,145700,15779973700,45150,45050,45150,45050,786
20230824,145600,15744536800,45100,45100,45100,45050,48
20230824,145500,15742372050,45100,45100,45150,45050,2024
20230824,145400,15651166900,45100,45100,45150,45100,1126
20230824,145300,15600383400,45100,45100,45100,45100,254
20230824,145200,15588928000,45100,45150,45150,45050,998
20230824,145100,15543939700,45150,45100,45150,45100,1169
20230824,145000,15491192100,45100,45150,45150,45100,75
20230824,144900,15487807500,45150,45100,45150,45050,80
20230824,144800,15484200450,45100,45000,45100,45000,931
20230824,144700,15442231200,45050,45050,45100,45000,126
20230824,144600,15436553950,45050,45000,45100,45000,1930
20230824,144500,15349688450,44950,44950,45000,44950,368
20230824,144400,15333131850,45000,44950,45000,44950,528
20230824,144300,15309398200,44950,44900,44950,44900,301
20230824,144200,15295883250,44900,44900,44900,44850,1805
20230824,144100,15214866350,44900,44950,44950,44900,2233
20230824,144000,15114588400,45000,45050,45050,45000,501
20230824,143900,15092035250,45050,45100,45100,45050,729
20230824,143800,15059187600,45100,45050,45100,45050,491
20230824,143700,15037062700,45050,45050,45050,45050,120
20230824,143600,15031656700,45050,45000,45150,44950,2914
20230824,143500,14900346200,44950,44950,45050,44900,1780
20230824,143400,14820252700,44950,44850,45000,44850,444
20230824,143300,14800309400,44900,44900,44950,44850,216
20230824,143200,14790619500,44950,44950,45000,44850,2351
20230824,143100,14685077500,44950,44950,45000,44900,235
20230824,143000,14674514500,44900,44950,44950,44900,169
20230824,142900,14666925200,44950,44900,45000,44900,116
20230824,142800,14661712750,44950,44900,44950,44850,228
20230824,142700,14651481350,44850,44900,44900,44850,192
20230824,142600,14642870000,44950,44900,44950,44850,1297
20230824,142500,14584617850,44900,44800,44900,44800,303
20230824,142400,14571027400,44900,44900,44950,44800,1387
20230824,142300,14508776100,44900,44950,44950,44900,123
20230824,142200,14503250100,44950,45000,45000,44950,1971
20230824,142100,14414625800,45000,45050,45050,45000,247
20230824,142000,14403508550,45000,45050,45050,45000,233
20230824,141900,14393012900,45100,45000,45100,45000,1002
20230824,141800,14347873550,45050,45000,45050,45000,575
20230824,141700,14321998500,45050,45000,45050,44950,846
20230824,141600,14283932150,45000,44950,45000,44950,1165
20230824,141500,14231514550,44950,45000,45000,44950,242
20230824,141400,14220631600,44950,45050,45050,44950,1452
20230824,141300,14155295250,45050,45050,45050,45000,370
20230824,141200,14138627750,45050,45000,45100,45000,1266
20230824,141100,14081589350,45000,45050,45050,45000,167
20230824,141000,14074071500,45050,45050,45050,45050,346
20230824,140900,14058484200,45050,45050,45100,45050,645
20230824,140800,14029420650,45050,45050,45100,45050,256
20230824,140700,14017883650,45050,45050,45100,45050,255
20230824,140600,14006390900,45050,45000,45050,44950,449
20230824,140500,13986190900,45000,45000,45050,45000,1225
20230824,140400,13931065300,45000,45050,45100,45000,1388
20230824,140300,13868494500,45050,45100,45150,45050,2169
20230824,140200,13770760050,45150,45100,45200,45100,489
20230824,140100,13748688350,45100,45100,45200,45100,257
20230824,140000,13737092650,45100,45050,45300,45050,938
20230824,135900,13694773600,45100,45100,45300,45050,3876
20230824,135800,13519699100,45150,45250,45250,45150,732
20230824,135700,13486631000,45250,45300,45300,45250,258
20230824,135600,13474954000,45300,45300,45400,45250,141
20230824,135500,13468560750,45250,45300,45350,45250,77
20230824,135400,13465073600,45300,45400,45400,45300,86
20230824,135300,13461177300,45400,45300,45400,45250,554
20230824,135200,13436080150,45400,45400,45400,45250,1155
20230824,135100,13383729750,45450,45400,45450,45400,239
20230824,135000,13372872600,45400,45350,45450,45350,425
20230824,134900,13353583900,45400,45450,45450,45350,364
20230824,134800,13337062300,45400,45450,45450,45350,20
20230824,134700,13336154200,45450,45500,45500,45450,11
20230824,134600,13335654200,45500,45500,45500,45350,9
20230824,134500,13335245000,45500,45350,45500,45300,402
20230824,134400,13316991900,45350,45400,45400,45300,329
20230824,134300,13302075050,45350,45400,45400,45350,243
20230824,134200,13291047850,45450,45400,45450,45400,612
20230824,134100,13263262750,45450,45450,45500,45450,804
20230824,134000,13226720850,45500,45550,45550,45500,110
20230824,133900,13221715750,45550,45500,45550,45450,474
20230824,133800,13200161950,45550,45550,45550,45550,44
20230824,133700,13198157750,45550,45550,45600,45450,1758
20230824,133600,13118138300,45600,45450,45600,45450,246
20230824,133500,13106929000,45450,45450,45550,45450,147
20230824,133400,13100247450,45450,45550,45550,45450,893
20230824,133300,13059627400,45600,45550,45600,45550,563
20230824,133200,13033955400,45550,45550,45550,45550,63
20230824,133100,13031085750,45600,45600,45600,45600,233
20230824,133000,13020460950,45600,45600,45600,45450,86
20230824,132900,13016547400,45450,45450,45650,45450,1032
20230824,132800,12969642450,45650,45500,45650,45450,1245
20230824,132700,12912994750,45500,45550,45700,45500,1303
20230824,132600,12853678350,45650,45600,45650,45500,341
20230824,132500,12838144600,45550,45700,45700,45550,1495
20230824,132400,12770013500,45700,45700,45700,45650,220
20230824,132300,12759969900,45700,45650,45750,45600,331
20230824,132200,12744845400,45700,45600,45700,45600,182
20230824,132100,12736533000,45700,45650,45700,45600,486
20230824,132000,12714329350,45700,45600,45700,45600,437
20230824,131900,12694364350,45700,45650,45700,45600,563
20230824,131800,12668670800,45650,45700,45700,45650,25
20230824,131700,12667529500,45700,45700,45700,45700,669
20230824,131600,12636956200,45600,45650,45700,45600,455
20230824,131500,12616182300,45550,45600,45600,45500,1071
20230824,131400,12567345650,45600,45550,45600,45550,670
20230824,131300,12536818950,45600,45600,45600,45600,52
20230824,131200,12534447750,45550,45550,45550,45550,306
20230824,131100,12520509450,45550,45550,45550,45550,60
20230824,131000,12517776450,45550,45550,45550,45550,22
20230824,130900,12516774350,45550,45550,45550,45550,192
20230824,130800,12508028750,45550,45600,45600,45550,286
20230824,130700,12495001350,45550,45550,45550,45550,53
20230824,130600,12492587200,45550,45550,45600,45550,373
20230824,130500,12475596050,45550,45500,45550,45500,280
20230824,130400,12462855150,45550,45450,45550,45450,43
20230824,130300,12460899100,45450,45500,45550,45450,203
20230824,130200,12451664000,45550,45550,45600,45450,1540
20230824,130100,12381564700,45550,45450,45550,45400,420
20230824,130000,12362459450,45400,45400,45450,45350,267
20230824,125900,12350340400,45400,45400,45400,45400,102
20230824,125800,12345709600,45350,45500,45500,45300,412
20230824,125700,12327031400,45500,45600,45600,45500,403
20230824,125600,12308672600,45650,45600,45650,45600,267
20230824,125500,12296486550,45650,45650,45700,45650,122
20230824,125400,12290916900,45650,45600,45650,45500,1712
20230824,125300,12212826150,45600,45350,45600,45350,5271
20230824,125200,11973250100,45350,45400,45400,45350,110
20230824,125100,11968261350,45400,45400,45400,45400,114
20230824,125000,11963085750,45400,45400,45400,45400,138
20230824,124900,11956820550,45400,45400,45400,45400,208
20230824,124800,11947377350,45400,45450,45450,45400,590
20230824,124700,11920570900,45450,45350,45450,45350,130
20230824,124600,11914666450,45300,45350,45400,45300,1098
20230824,124500,11864859650,45350,45300,45350,45300,261
20230824,124400,11853034350,45300,45350,45350,45300,196
20230824,124300,11844148600,45350,45250,45350,45250,1268
20230824,124200,11786696300,45250,45300,45300,45250,70
20230824,124100,11783525400,45200,45300,45300,45200,603
20230824,124000,11756265100,45250,45250,45250,45250,588
20230824,123900,11729658100,45250,45300,45300,45250,170
20230824,123800,11721960350,45250,45200,45250,45200,7
20230824,123700,11721643650,45250,45300,45300,45250,725
20230824,123600,11688831400,45350,45250,45350,45250,286
20230824,123500,11675875450,45250,45250,45300,45250,39
20230824,123400,11674110050,45300,45300,45300,45300,232
20230824,123300,11663600450,45300,45300,45300,45300,99
20230824,123200,11659115750,45300,45300,45300,45300,8
20230824,123100,11658753350,45300,45200,45300,45200,865
20230824,123000,11619582150,45250,45200,45250,45200,212
20230824,122900,11609992150,45250,45200,45250,45200,730
20230824,122800,11576991100,45200,45250,45250,45200,31
20230824,122700,11575588900,45200,45150,45200,45150,718
20230824,122600,11543170400,45150,45200,45200,45150,620
20230824,122500,11515157150,45300,45300,45300,45300,14
20230824,122400,11514522950,45200,45250,45250,45200,268
20230824,122300,11502406650,45250,45350,45350,45250,830
20230824,122200,11464845550,45350,45400,45400,45300,292
20230824,122100,11451617300,45300,45400,45400,45300,154
20230824,122000,11444630800,45400,45350,45400,45300,1328
20230824,121900,11384391600,45400,45300,45400,45300,14
20230824,121800,11383757200,45300,45400,45400,45300,812
20230824,121700,11346973050,45350,45350,45350,45300,218
20230824,121600,11337086850,45350,45300,45350,45250,326
20230824,121500,11322305250,45300,45150,45350,45150,532
20230824,121400,11298216300,45150,45250,45250,45100,882
20230824,121300,11258379300,45150,45200,45300,45100,361
20230824,121200,11242028200,45200,45200,45200,45200,518
20230824,121100,11218614600,45100,45100,45100,45100,107
20230824,121000,11213788900,45200,45150,45200,45100,46
20230824,120900,11211712300,45100,45250,45250,45100,809
20230824,120800,11175199450,45250,45300,45300,45150,164
20230824,120700,11167770900,45150,45250,45300,45150,175
20230824,120600,11159852750,45300,45250,45300,45250,154
20230824,120500,11152883950,45250,45250,45250,45250,14
20230824,120400,11152250450,45300,45150,45300,45100,700
20230824,120300,11120652700,45100,45050,45150,45050,31
20230824,120200,11119254600,45050,45150,45150,45050,269
20230824,120100,11107116000,45200,45200,45200,45200,156
20230824,120000,11100064800,45250,45250,45250,45250,357
20230824,115900,11083910550,45300,45250,45300,45250,68
20230824,115800,11080833300,45200,45150,45200,45150,48
20230824,115700,11078664200,45150,45300,45300,45150,269
20230824,115600,11066493150,45300,45300,45300,45200,87
20230824,115500,11062557850,45300,45050,45300,45050,179
20230824,115400,11054474050,45000,45150,45200,45000,1827
20230824,115300,10972155300,45150,45150,45150,45100,393
20230824,115200,10954421100,45150,45300,45300,45150,450
20230824,115100,10934082150,45350,45150,45350,45100,2371
20230824,115000,10827042650,45350,45300,45400,45150,1556
20230824,114900,10756693900,45350,45250,45350,45250,506
20230824,114800,10733796300,45250,45300,45300,45250,428
20230824,114700,10714415400,45300,45350,45350,45300,409
20230824,114600,10695876050,45350,45350,45400,45350,150
20230824,114500,10689067600,45400,45400,45450,45400,261
20230824,114400,10677217650,45400,45450,45450,45400,272
20230824,114300,10664859050,45450,45450,45500,45450,178
20230824,114200,10656768750,45450,45500,45500,45450,290
20230824,114100,10643586800,45500,45450,45500,45400,394
20230824,114000,10625679700,45450,45500,45500,45450,367
20230824,113900,10608992200,45550,45550,45550,45550,552
20230824,113800,10583848600,45550,45400,45550,45400,73
20230824,113700,10580528000,45400,45600,45600,45400,5057
20230824,113600,10350841950,45600,45400,45600,45350,469
20230824,113500,10329486250,45350,45450,45450,45350,650
20230824,113400,10299993700,45450,45600,45600,45450,1232
20230824,113300,10243923250,45600,45650,45650,45600,753
20230824,113200,10209577450,45650,45700,45700,45600,882
20230824,113100,10169283850,45650,45700,45700,45650,399
20230824,113000,10151062400,45700,45650,45700,45600,539
20230824,112900,10126461650,45700,45750,45750,45700,796
20230824,112800,10090081450,45750,45600,45800,45600,5925
20230824,112700,9819104900,45600,45350,45600,45300,9577
20230824,112600,9383821800,45350,45350,45400,45300,451
20230824,112500,9363368050,45400,45500,45550,45400,762
20230824,112400,9328706800,45500,45500,45500,45400,729
20230824,112300,9295545200,45500,45400,45500,45350,861
20230824,112200,9256456700,45400,45400,45500,45400,232
20230824,112100,9245923300,45400,45350,45500,45350,479
20230824,112000,9224177250,45350,45450,45500,45350,1830
20230824,111900,9141125700,45450,45450,45500,45450,818
20230824,111800,9103922600,45450,45450,45450,45400,801
20230824,111700,9067517200,45450,45450,45550,45400,773
20230824,111600,9032359650,45350,45500,45500,45350,164
20230824,111500,9024915250,45400,45550,45600,45400,1061
20230824,111400,8976642100,45550,45600,45700,45500,3697
20230824,111300,8808011000,45600,45550,45650,45550,662
20230824,111200,8777809050,45600,45650,45650,45600,1399
20230824,111100,8713976000,45600,45450,45600,45450,4429
20230824,111000,8512343550,45450,45450,45500,45400,246
20230824,110900,8501161300,45400,45350,45450,45350,291
20230824,110800,8487945800,45450,45450,45450,45350,408
20230824,110700,8469402300,45450,45300,45450,45300,1913
20230824,110600,8382516500,45400,45250,45400,45200,1241
20230824,110500,8326216050,45250,45350,45350,45200,267
20230824,110400,8314129100,45300,45350,45350,45300,205
20230824,110300,8304833800,45400,45400,45450,45350,249
20230824,110200,8293529650,45400,45450,45450,45400,528
20230824,110100,8269548850,45450,45250,45450,45250,2042
20230824,110000,8176922000,45300,45250,45350,45250,246
20230824,105900,8165779550,45250,45250,45300,45150,1065
20230824,105800,8117575900,45250,45250,45300,45100,815
20230824,105700,8080753800,45300,45200,45300,45200,278
20230824,105600,8068165500,45250,45350,45350,45200,654
20230824,105500,8038550650,45300,45350,45400,45200,360
20230824,105400,8022237800,45350,45350,45400,45300,1157
20230824,105300,7969732200,45400,45200,45400,45150,2999
20230824,105200,7833822550,45300,45250,45300,45150,835
20230824,105100,7796048050,45250,44950,45250,44950,4174
20230824,105000,7607737050,44950,45000,45050,44900,428
20230824,104900,7588480700,45000,45150,45150,45000,777
20230824,104800,7553493100,45150,45050,45150,45050,670
20230824,104700,7523271450,45100,45100,45100,45050,1039
20230824,104600,7476441350,45050,45050,45150,45050,546
20230824,104500,7451818650,45100,45100,45100,45050,541
20230824,104400,7427421200,45100,45050,45100,45000,1133
20230824,104300,7376380500,45050,45000,45100,44950,3695
20230824,104200,7210020450,45000,44950,45000,44950,601
20230824,104100,7182999300,45000,44950,45000,44950,1411
20230824,104000,7119510450,45000,44750,45000,44750,2575
20230824,103900,7003904850,44800,44800,44800,44750,94
20230824,103800,6999697950,44800,44800,44850,44700,265
20230824,103700,6987831700,44800,44650,44800,44550,2950
20230824,103600,6855934550,44550,44500,44600,44500,817
20230824,103500,6819537150,44500,44450,44500,44450,37
20230824,103400,6817890900,44450,44500,44500,44400,427
20230824,103300,6798917200,44550,44500,44550,44400,520
20230824,103200,6775787000,44400,44300,44400,44300,13
20230824,103100,6775210300,44250,44400,44550,44250,3842
20230824,103000,6604369000,44350,44450,44450,44350,54
20230824,102900,6601972800,44500,44300,44500,44300,186
20230824,102800,6593722150,44300,44200,44500,44200,285
20230824,102700,6581104900,44200,44500,44500,44150,4564
20230824,102600,6379039500,44500,44600,44600,44250,10259
20230824,102500,5924556200,44600,44600,44650,44600,88
20230824,102400,5920631300,44650,44700,44700,44650,66
20230824,102300,5917684350,44700,44750,44750,44700,409
20230824,102200,5899385100,44750,44800,44800,44700,257
20230824,102100,5887877700,44800,44700,44800,44700,593
20230824,102000,5861321600,44600,44550,44600,44550,88
20230824,101900,5857400850,44600,44500,44600,44500,202
20230824,101800,5848400550,44550,44600,44600,44550,141
20230824,101700,5842118250,44600,44500,44600,44500,295
20230824,101600,5828978300,44500,44400,44500,44400,263
20230824,101500,5817283650,44400,44350,44400,44350,399
20230824,101400,5799575100,44350,44350,44400,44350,631
20230824,101300,5771566450,44400,44400,44400,44350,301
20230824,101200,5758203100,44400,44450,44500,44400,1500
20230824,101100,5691586050,44450,44550,44550,44450,993
20230824,101000,5647412350,44550,44550,44550,44500,595
20230824,100900,5620905950,44600,44600,44650,44550,478
20230824,100800,5599599500,44650,44650,44650,44650,704
20230824,100700,5568165900,44650,44750,44800,44650,125
20230824,100600,5562584050,44700,44650,44750,44650,2519
20230824,100500,5450001800,44600,44750,44850,44600,842
20230824,100400,5412322950,44750,44750,44900,44700,1214
20230824,100300,5357955800,44750,44650,44750,44550,752
20230824,100200,5324357250,44500,44500,44700,44450,1106
20230824,100100,5275037600,44500,44350,44500,44350,386
20230824,100000,5257909600,44500,44350,44500,44300,884
20230824,095900,5218624200,44350,44300,44450,44300,1230
20230824,095800,5164112100,44300,44450,44450,44300,2011
20230824,095700,5074938250,44500,44400,44550,44400,154
20230824,095600,5068097400,44400,44450,44450,44400,31
20230824,095500,5066720850,44400,44400,44450,44350,211
20230824,095400,5057352950,44450,44400,44450,44350,731
20230824,095300,5024920000,44400,44500,44550,44400,573
20230824,095200,4999434850,44500,44600,44600,44500,498
20230824,095100,4977267450,44600,44500,44600,44500,360
20230824,095000,4961235350,44450,44500,44500,44450,160
20230824,094900,4954116400,44550,44450,44550,44450,122
20230824,094800,4948685950,44450,44350,44450,44350,1453
20230824,094700,4884231750,44400,44500,44500,44350,1878
20230824,094600,4800820050,44500,44500,44550,44500,143
20230824,094500,4794454000,44450,44500,44500,44450,165
20230824,094400,4787111600,44500,44650,44650,44400,1612
20230824,094300,4715402250,44650,44650,44650,44650,60
20230824,094200,4712723250,44650,44800,44800,44600,1509
20230824,094100,4645309250,44750,44850,44950,44750,1252
20230824,094000,4589182900,44850,45050,45050,44850,1072
20230824,093900,4540989550,45000,45050,45050,44900,2675
20230824,093800,4420588800,45000,44800,45000,44800,3385
20230824,093700,4268415850,44850,44800,44900,44750,1460
20230824,093600,4202926300,44800,44750,44850,44750,315
20230824,093500,4188811850,44800,44800,44850,44750,305
20230824,093400,4175150350,44800,44750,44800,44700,1093
20230824,093300,4126229650,44800,44750,44850,44750,994
20230824,093200,4081699050,44700,44550,44750,44450,1111
20230824,093100,4032134100,44450,44450,44550,44400,662
20230824,093000,4002715050,44450,44500,44550,44400,163
20230824,092900,3995466150,44500,44550,44600,44500,698
20230824,092800,3964395800,44550,44400,44600,44400,977
20230824,092700,3920907350,44350,44450,44450,44350,720
20230824,092600,3888934600,44400,44400,44450,44400,240
20230824,092500,3878272250,44350,44300,44450,44300,516
20230824,092400,3855368650,44300,44350,44500,44300,1434
20230824,092300,3791635300,44150,44350,44400,44150,939
20230824,092200,3750057500,44350,44400,44450,44350,985
20230824,092100,3706341000,44450,44150,44450,44150,2341
20230824,092000,3602405900,44150,44000,44200,43900,1660
20230824,091900,3529253050,43900,43900,44100,43900,3489
20230824,091800,3375953650,43950,43950,44000,43900,2804
20230824,091700,3252793350,43900,44050,44050,43850,6868
20230824,091600,2950939850,44100,44100,44150,44050,3264
20230824,091500,2807081150,44100,44400,44400,44100,15291
20230824,091400,2130387000,44400,44300,44400,44300,1849
20230824,091300,2048353200,44300,44400,44400,44300,2019
20230824,091200,1958782350,44400,44400,44500,44350,674
20230824,091100,1928857900,44350,44350,44550,44300,2176
20230824,091000,1832233150,44300,44450,44550,44300,2805
20230824,090900,1707799200,44450,44600,44600,44450,1683
20230824,090800,1632872650,44600,44650,44700,44550,2213
20230824,090700,1534026850,44650,44350,44650,44350,1422
20230824,090600,1470761500,44350,44350,44400,44250,717
20230824,090500,1439021650,44350,44150,44400,44150,2420
20230824,090400,1331772850,44150,44250,44300,44100,5552
20230824,090300,1086525800,44200,44300,44550,44150,5996
20230824,090200,821065800,44300,44550,44700,44300,4357
20230824,090100,627363600,44550,45050,45100,44200,4386
20230824,090000,432076900,44800,45500,45500,44000,9018