KissMeData/001060/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,183200,20044583100,44950,44950,44950,44950,6793
20230830,183100,20044583100,44950,44950,44950,44950,0
20230830,183000,20044583100,44950,44950,44950,44950,0
20230830,182900,20044583100,44950,44950,44950,44950,0
20230830,182800,20044583100,44950,44950,44950,44950,0
20230830,182700,20044583100,44950,44950,44950,44950,0
20230830,182600,20044583100,44950,44950,44950,44950,0
20230830,182500,20044583100,44950,44950,44950,44950,0
20230830,182400,20044583100,44950,44950,44950,44950,0
20230830,182300,20044583100,44950,44950,44950,44950,0
20230830,182200,20044583100,44950,44950,44950,44950,0
20230830,182100,20044583100,44950,44950,44950,44950,0
20230830,182000,20044583100,44950,44950,44950,44950,0
20230830,181900,20044583100,44950,44950,44950,44950,0
20230830,181800,20044583100,44950,44950,44950,44950,0
20230830,181700,20044583100,44950,44950,44950,44950,0
20230830,181600,20044583100,44950,44950,44950,44950,0
20230830,181500,20044583100,44950,44950,44950,44950,0
20230830,181400,20044583100,44950,44950,44950,44950,0
20230830,181300,20044583100,44950,44950,44950,44950,0
20230830,181200,20044583100,44950,44950,44950,44950,0
20230830,181100,20044583100,44950,44950,44950,44950,0
20230830,181000,20044583100,44950,44950,44950,44950,0
20230830,180900,20044583100,44950,44950,44950,44950,0
20230830,180800,20044583100,44950,44950,44950,44950,0
20230830,180700,20044583100,44950,44950,44950,44950,0
20230830,180600,20044583100,44950,44950,44950,44950,0
20230830,180500,20044583100,44950,44950,44950,44950,0
20230830,180400,20044583100,44950,44950,44950,44950,0
20230830,180300,20044583100,44950,44950,44950,44950,0
20230830,180200,20044583100,44950,44950,44950,44950,6793
20230830,180100,20044583100,44950,44950,44950,44950,0
20230830,180000,20044583100,44950,44950,44950,44950,0
20230830,175900,20044583100,44950,44950,44950,44950,0
20230830,175800,20044583100,44950,44950,44950,44950,0
20230830,175700,20044583100,44950,44950,44950,44950,0
20230830,175600,20044583100,44950,44950,44950,44950,0
20230830,175500,20044583100,44950,44950,44950,44950,0
20230830,175400,20044583100,44950,44950,44950,44950,0
20230830,175300,20044583100,44950,44950,44950,44950,0
20230830,175200,20044583100,44950,44950,44950,44950,0
20230830,175100,20044583100,44950,44950,44950,44950,0
20230830,175000,20044583100,44950,44950,44950,44950,0
20230830,174900,20044583100,44950,44950,44950,44950,0
20230830,174800,20044583100,44950,44950,44950,44950,0
20230830,174700,20044583100,44950,44950,44950,44950,0
20230830,174600,20044583100,44950,44950,44950,44950,0
20230830,174500,20044583100,44950,44950,44950,44950,0
20230830,174400,20044583100,44950,44950,44950,44950,0
20230830,174300,20044583100,44950,44950,44950,44950,0
20230830,174200,20044583100,44950,44950,44950,44950,0
20230830,174100,20044583100,44950,44950,44950,44950,0
20230830,174000,20044583100,44950,44950,44950,44950,0
20230830,173900,20044583100,44950,44950,44950,44950,0
20230830,173800,20044583100,44950,44950,44950,44950,0
20230830,173700,20044583100,44950,44950,44950,44950,0
20230830,173600,20044583100,44950,44950,44950,44950,0
20230830,173500,20044583100,44950,44950,44950,44950,0
20230830,173400,20044583100,44950,44950,44950,44950,0
20230830,173300,20044583100,44950,44950,44950,44950,0
20230830,173200,20044583100,44950,44950,44950,44950,6793
20230830,173100,20044583100,44950,44950,44950,44950,0
20230830,173000,20044583100,44950,44950,44950,44950,0
20230830,172900,20044583100,44950,44950,44950,44950,0
20230830,172800,20044583100,44950,44950,44950,44950,0
20230830,172700,20044583100,44950,44950,44950,44950,0
20230830,172600,20044583100,44950,44950,44950,44950,0
20230830,172500,20044583100,44950,44950,44950,44950,0
20230830,172400,20044583100,44950,44950,44950,44950,0
20230830,172300,20044583100,44950,44950,44950,44950,0
20230830,172200,20044583100,44950,44950,44950,44950,0
20230830,172100,20044583100,44950,44950,44950,44950,0
20230830,172000,20044583100,44950,44950,44950,44950,0
20230830,171900,20044583100,44950,44950,44950,44950,0
20230830,171800,20044583100,44950,44950,44950,44950,0
20230830,171700,20044583100,44950,44950,44950,44950,0
20230830,171600,20044583100,44950,44950,44950,44950,0
20230830,171500,20044583100,44950,44950,44950,44950,0
20230830,171400,20044583100,44950,44950,44950,44950,0
20230830,171300,20044583100,44950,44950,44950,44950,0
20230830,171200,20044583100,44950,44950,44950,44950,0
20230830,171100,20044583100,44950,44950,44950,44950,0
20230830,171000,20044583100,44950,44950,44950,44950,0
20230830,170900,20044583100,44950,44950,44950,44950,0
20230830,170800,20044583100,44950,44950,44950,44950,0
20230830,170700,20044583100,44950,44950,44950,44950,0
20230830,170600,20044583100,44950,44950,44950,44950,0
20230830,170500,20044583100,44950,44950,44950,44950,0
20230830,170400,20044583100,44950,44950,44950,44950,0
20230830,170300,20044583100,44950,44950,44950,44950,0
20230830,170200,20044583100,44950,44950,44950,44950,6793
20230830,170100,20044583100,44950,44950,44950,44950,0
20230830,170000,20044583100,44950,44950,44950,44950,0
20230830,165900,20044583100,44950,44950,44950,44950,0
20230830,165800,20044583100,44950,44950,44950,44950,0
20230830,165700,20044583100,44950,44950,44950,44950,0
20230830,165600,20044583100,44950,44950,44950,44950,0
20230830,165500,20044583100,44950,44950,44950,44950,0
20230830,165400,20044583100,44950,44950,44950,44950,0
20230830,165300,20044583100,44950,44950,44950,44950,0
20230830,165200,20044583100,44950,44950,44950,44950,0
20230830,165100,20044583100,44950,44950,44950,44950,0
20230830,165000,20044583100,44950,44950,44950,44950,0
20230830,164900,20044583100,44950,44950,44950,44950,0
20230830,164800,20044583100,44950,44950,44950,44950,0
20230830,164700,20044583100,44950,44950,44950,44950,0
20230830,164600,20044583100,44950,44950,44950,44950,0
20230830,164500,20044583100,44950,44950,44950,44950,0
20230830,164400,20044583100,44950,44950,44950,44950,0
20230830,164300,20044583100,44950,44950,44950,44950,0
20230830,164200,20044583100,44950,44950,44950,44950,0
20230830,164100,20044583100,44950,44950,44950,44950,0
20230830,164000,20044583100,44950,44950,44950,44950,0
20230830,163900,20044583100,44950,44950,44950,44950,0
20230830,163800,20044583100,44950,44950,44950,44950,0
20230830,163700,20044583100,44950,44950,44950,44950,0
20230830,163600,20044583100,44950,44950,44950,44950,0
20230830,163500,20044583100,44950,44950,44950,44950,0
20230830,163400,20044583100,44950,44950,44950,44950,0
20230830,163300,20044583100,44950,44950,44950,44950,0
20230830,163200,20044583100,44950,44950,44950,44950,6793
20230830,163100,20044583100,44950,44950,44950,44950,0
20230830,163000,20044583100,44950,44950,44950,44950,0
20230830,162900,20044583100,44950,44950,44950,44950,0
20230830,162800,20044583100,44950,44950,44950,44950,0
20230830,162700,20044583100,44950,44950,44950,44950,0
20230830,162600,20044583100,44950,44950,44950,44950,0
20230830,162500,20044583100,44950,44950,44950,44950,0
20230830,162400,20044583100,44950,44950,44950,44950,0
20230830,162300,20044583100,44950,44950,44950,44950,0
20230830,162200,20044583100,44950,44950,44950,44950,0
20230830,162100,20044583100,44950,44950,44950,44950,0
20230830,162000,20044583100,44950,44950,44950,44950,0
20230830,161900,20044583100,44950,44950,44950,44950,0
20230830,161800,20044583100,44950,44950,44950,44950,0
20230830,161700,20044583100,44950,44950,44950,44950,0
20230830,161600,20044583100,44950,44950,44950,44950,0
20230830,161500,20044583100,44950,44950,44950,44950,0
20230830,161400,20044583100,44950,44950,44950,44950,0
20230830,161300,20044583100,44950,44950,44950,44950,0
20230830,161200,20044583100,44950,44950,44950,44950,0
20230830,161100,20044583100,44950,44950,44950,44950,0
20230830,161000,20044583100,44950,44950,44950,44950,0
20230830,160900,20044583100,44950,44950,44950,44950,0
20230830,160800,20044583100,44950,44950,44950,44950,0
20230830,160700,20044583100,44950,44950,44950,44950,0
20230830,160600,20044583100,44950,44950,44950,44950,0
20230830,160500,20044583100,44950,44950,44950,44950,0
20230830,160400,20044583100,44950,44950,44950,44950,0
20230830,160300,20044583100,44950,44950,44950,44950,0
20230830,160200,20044583100,44950,44950,44950,44950,6793
20230830,160100,20044583100,44950,44950,44950,44950,0
20230830,160000,20044583100,44950,44950,44950,44950,0
20230830,155900,20044583100,44950,44950,44950,44950,0
20230830,155800,20044583100,44950,44950,44950,44950,0
20230830,155700,20044583100,44950,44950,44950,44950,0
20230830,155600,20044583100,44950,44950,44950,44950,0
20230830,155500,20044583100,44950,44950,44950,44950,0
20230830,155400,20044583100,44950,44950,44950,44950,0
20230830,155300,20044583100,44950,44950,44950,44950,0
20230830,155200,20044583100,44950,44950,44950,44950,0
20230830,155100,20044583100,44950,44950,44950,44950,0
20230830,155000,20044583100,44950,44950,44950,44950,0
20230830,154900,20044583100,44950,44950,44950,44950,0
20230830,154800,20044583100,44950,44950,44950,44950,0
20230830,154700,20044583100,44950,44950,44950,44950,0
20230830,154600,20044583100,44950,44950,44950,44950,0
20230830,154500,20044583100,44950,44950,44950,44950,0
20230830,154400,20044583100,44950,44950,44950,44950,0
20230830,154300,20044583100,44950,44950,44950,44950,0
20230830,154200,20044583100,44950,44950,44950,44950,0
20230830,154100,20044583100,44950,44950,44950,44950,0
20230830,154000,20044583100,44950,44950,44950,44950,0
20230830,153900,20044583100,44950,44950,44950,44950,0
20230830,153800,20044583100,44950,44950,44950,44950,0
20230830,153700,20044583100,44950,44950,44950,44950,0
20230830,153600,20044583100,44950,44950,44950,44950,0
20230830,153500,20044583100,44950,44950,44950,44950,0
20230830,153400,20044583100,44950,44950,44950,44950,0
20230830,153300,20044583100,44950,44950,44950,44950,0
20230830,153200,20044583100,44950,44950,44950,44950,6793
20230830,153100,20044583100,44950,44950,44950,44950,0
20230830,153000,20044583100,44950,44950,44950,44950,6793
20230830,152900,19739237750,45150,45150,45150,45150,0
20230830,152800,19739237750,45150,45150,45150,45150,0
20230830,152700,19739237750,45150,45150,45150,45150,0
20230830,152600,19739237750,45150,45150,45150,45150,0
20230830,152500,19739237750,45150,45150,45150,45150,0
20230830,152400,19739237750,45150,45150,45150,45150,0
20230830,152300,19739237750,45150,45150,45150,45150,0
20230830,152200,19739237750,45150,45150,45150,45150,0
20230830,152100,19739237750,45150,45150,45150,45150,0
20230830,152000,19739237750,45150,45150,45150,45150,0
20230830,151900,19739237750,45150,45000,45200,45000,514
20230830,151800,19716073450,45000,44950,45000,44900,2023
20230830,151700,19625083250,44950,44950,45000,44950,438
20230830,151600,19605394650,44900,44900,44950,44900,1394
20230830,151500,19542777550,44950,44900,44950,44900,794
20230830,151400,19507115550,44950,45000,45000,44850,4758
20230830,151300,19293402100,45000,45000,45050,45000,1603
20230830,151200,19221258100,45050,45050,45100,45000,422
20230830,151100,19202251500,45050,45050,45100,45050,364
20230830,151000,19185848050,45100,45150,45200,45050,1217
20230830,150900,19130996650,45150,45100,45150,45100,310
20230830,150800,19117008550,45100,45050,45100,45050,981
20230830,150700,19072803400,45050,45050,45050,45000,153
20230830,150600,19065914750,45050,45000,45050,45000,196
20230830,150500,19057094300,45000,45000,45050,44950,603
20230830,150400,19029961050,45000,44950,45000,44950,843
20230830,150300,18992037650,45000,45000,45000,44950,445
20230830,150200,18972021100,44950,45050,45050,44950,1910
20230830,150100,18886089950,45050,45100,45100,45050,654
20230830,150000,18856624500,45100,45050,45150,45050,514
20230830,145900,18833443650,45050,45050,45050,45000,364
20230830,145800,18817047300,45050,45000,45050,45000,220
20230830,145700,18807137900,45000,44950,45000,44950,594
20230830,145600,18780426150,45000,45050,45050,45000,2034
20230830,145500,18688879850,45050,45000,45050,45000,169
20230830,145400,18681267500,45000,45100,45100,45000,1303
20230830,145300,18622589450,45100,45100,45100,45100,334
20230830,145200,18607526050,45100,45150,45150,45100,809
20230830,145100,18571022250,45150,45100,45150,45100,455
20230830,145000,18550501650,45150,45200,45200,45150,759
20230830,144900,18516230600,45200,45250,45250,45200,217
20230830,144800,18506413100,45250,45250,45250,45250,430
20230830,144700,18486955600,45200,45150,45200,45150,15
20230830,144600,18486277850,45150,45050,45150,45050,456
20230830,144500,18465716950,45150,45200,45200,45050,4182
20230830,144400,18277069300,45250,45200,45250,45200,177
20230830,144300,18269068400,45150,45200,45250,45150,227
20230830,144200,18258809700,45200,45350,45350,45200,1139
20230830,144100,18207265500,45350,45300,45350,45300,201
20230830,144000,18198159700,45250,45250,45300,45250,45
20230830,143900,18196122550,45300,45350,45350,45300,541
20230830,143800,18171613400,45350,45200,45400,45200,1055
20230830,143700,18123819850,45200,45100,45200,45050,892
20230830,143600,18083548600,45100,45050,45100,45050,257
20230830,143500,18071969500,45000,45050,45050,45000,475
20230830,143400,18050574900,45000,45050,45050,44950,531
20230830,143300,18026689650,45050,44950,45050,44950,1503
20230830,143200,17959084700,44950,44950,44950,44950,539
20230830,143100,17934856650,44950,44900,45000,44900,896
20230830,143000,17894581450,44950,44950,44950,44900,1549
20230830,142900,17824955550,45000,45050,45050,45000,1064
20230830,142800,17777069950,45050,45000,45050,45000,461
20230830,142700,17756311050,45050,45100,45100,45000,1523
20230830,142600,17687736000,45100,45150,45150,45050,589
20230830,142500,17661183150,45050,45100,45150,45000,1967
20230830,142400,17572514250,45100,45050,45100,44950,5705
20230830,142300,17315784950,45050,45200,45200,45050,5899
20230830,142200,17049725850,45200,45200,45250,45200,662
20230830,142100,17019800850,45200,45150,45250,45150,1047
20230830,142000,16972515950,45150,45300,45300,45150,2561
20230830,141900,16856711000,45300,45300,45350,45250,1128
20230830,141800,16805614000,45350,45350,45350,45300,703
20230830,141700,16773751900,45300,45400,45400,45300,2197
20230830,141600,16674112800,45400,45400,45450,45400,252
20230830,141500,16662666800,45450,45450,45450,45450,51
20230830,141400,16660348850,45450,45350,45500,45350,155
20230830,141300,16653309150,45350,45450,45450,45350,398
20230830,141200,16635235450,45400,45400,45400,45350,193
20230830,141100,16626473850,45400,45400,45400,45350,147
20230830,141000,16619803700,45400,45400,45400,45400,171
20230830,140900,16612040300,45350,45350,45400,45350,512
20230830,140800,16588820350,45350,45350,45400,45300,1510
20230830,140700,16520343750,45350,45350,45400,45350,1449
20230830,140600,16454614650,45400,45550,45550,45400,8787
20230830,140500,16055312000,45550,45450,45550,45450,189
20230830,140400,16046713100,45500,45500,45500,45450,403
20230830,140300,16028377100,45450,45500,45500,45450,151
20230830,140200,16021507450,45500,45500,45500,45500,52
20230830,140100,16019141450,45450,45500,45500,45450,228
20230830,140000,16008775950,45450,45500,45500,45450,376
20230830,135900,15991671650,45450,45550,45550,45450,526
20230830,135800,15967739400,45550,45500,45550,45450,398
20230830,135700,15949626050,45500,45450,45500,45450,239
20230830,135600,15938758350,45500,45500,45600,45450,267
20230830,135500,15926612250,45500,45600,45600,45500,289
20230830,135400,15913460600,45600,45550,45600,45450,1244
20230830,135300,15856837150,45550,45550,45550,45500,1227
20230830,135200,15800959300,45550,45600,45600,45550,734
20230830,135100,15767516250,45600,45650,45650,45600,112
20230830,135000,15762408550,45700,45600,45700,45600,490
20230830,134900,15740064050,45650,45600,45650,45600,85
20230830,134800,15736186300,45600,45600,45600,45600,326
20230830,134700,15721320700,45550,45750,45850,45550,4105
20230830,134600,15533818600,45750,45700,45750,45700,34
20230830,134500,15532264750,45750,45800,45900,45750,304
20230830,134400,15518344800,45900,45850,45900,45850,94
20230830,134300,15514030350,45850,45800,45850,45800,204
20230830,134200,15504680900,45850,45800,45850,45650,533
20230830,134100,15480300200,45600,45750,45800,45600,1414
20230830,134000,15415676200,45800,45800,45800,45800,36
20230830,133900,15414027400,45800,45800,45850,45800,120
20230830,133800,15408530750,45800,45800,45800,45750,120
20230830,133700,15403035000,45800,45650,45800,45650,829
20230830,133600,15365140350,45650,45750,45750,45650,478
20230830,133500,15343312400,45750,45850,45850,45750,202
20230830,133400,15334065700,45850,45800,45850,45700,687
20230830,133300,15302633700,45800,45800,45850,45750,1096
20230830,133200,15252435000,45850,45800,45850,45800,135
20230830,133100,15246251500,45800,45800,45800,45750,378
20230830,133000,15228942700,45750,45700,45750,45700,361
20230830,132900,15212427100,45700,45700,45700,45700,147
20230830,132800,15205709200,45650,45700,45700,45650,181
20230830,132700,15197443550,45750,45800,45800,45750,213
20230830,132600,15187696750,45750,45800,45800,45650,1878
20230830,132500,15101841600,45800,45850,45850,45800,635
20230830,132400,15072758200,45850,45850,45850,45800,273
20230830,132300,15060251350,45950,45950,45950,45950,43
20230830,132200,15058275500,46000,45950,46000,45800,520
20230830,132100,15034412900,45850,45800,45850,45750,617
20230830,132000,15006150000,45750,45800,45800,45750,1070
20230830,131900,14957190400,45800,45800,45800,45800,913
20230830,131800,14915375000,45800,45850,45850,45800,1039
20230830,131700,14867768000,45850,45900,45900,45850,483
20230830,131600,14845603850,45900,45950,46000,45900,2382
20230830,131500,14736251000,46000,46000,46000,45950,22
20230830,131400,14735239350,46000,46000,46000,46000,8
20230830,131300,14734871350,46000,46000,46000,45950,42
20230830,131200,14732939500,45950,46000,46000,45950,23
20230830,131100,14731882050,45950,46000,46000,45950,6
20230830,131000,14731606100,45900,45900,46000,45900,341
20230830,130900,14715940900,45900,45950,45950,45900,129
20230830,130800,14710018650,45900,45950,46000,45900,966
20230830,130700,14665652900,46000,46000,46100,46000,836
20230830,130600,14627175600,46000,46000,46000,46000,29
20230830,130500,14625841600,46000,45850,46000,45850,469
20230830,130400,14604299300,45850,45900,45900,45800,1538
20230830,130300,14533753650,45900,45950,45950,45900,850
20230830,130200,14494719450,46000,46000,46000,45950,3285
20230830,130100,14343624250,45950,46000,46000,45900,650
20230830,130000,14313757000,46000,46000,46050,45950,1375
20230830,125900,14250521650,45950,45900,45950,45850,671
20230830,125800,14219724200,45900,46150,46150,45900,4332
20230830,125700,14020285800,46150,46150,46150,46150,179
20230830,125600,14012024950,46150,46200,46250,46150,792
20230830,125500,13975443750,46250,46300,46300,46250,275
20230830,125400,13962722250,46300,46200,46300,46200,576
20230830,125300,13936101700,46200,46200,46200,46150,1147
20230830,125200,13883123800,46250,46350,46350,46250,1324
20230830,125100,13821848800,46400,46300,46400,46300,479
20230830,125000,13799670000,46300,46350,46400,46300,1191
20230830,124900,13744469750,46450,46400,46450,46350,626
20230830,124800,13715434050,46450,46500,46550,46450,377
20230830,124700,13697912600,46500,46550,46550,46500,552
20230830,124600,13672244550,46550,46500,46550,46500,105
20230830,124500,13667357050,46500,46500,46550,46450,265
20230830,124400,13655034550,46550,46550,46550,46500,238
20230830,124300,13643955700,46600,46600,46600,46600,395
20230830,124200,13625548700,46600,46650,46650,46600,134
20230830,124100,13619303700,46700,46650,46700,46600,325
20230830,124000,13604137850,46650,46700,46700,46650,1196
20230830,123900,13548293100,46700,46600,46700,46600,1033
20230830,123800,13500080850,46600,46400,46600,46400,282
20230830,123700,13486940850,46400,46550,46600,46350,716
20230830,123600,13453662550,46500,46450,46550,46450,2531
20230830,123500,13335973050,46500,46500,46500,46500,364
20230830,123400,13319047050,46500,46500,46500,46500,69
20230830,123300,13315838550,46500,46400,46500,46400,376
20230830,123200,13298354750,46500,46350,46500,46350,620
20230830,123100,13269590200,46350,46350,46350,46350,13
20230830,123000,13268987650,46350,46400,46500,46350,745
20230830,122900,13234391950,46400,46450,46450,46400,1079
20230830,122800,13184292350,46450,46450,46450,46400,810
20230830,122700,13146669400,46450,46550,46550,46450,82
20230830,122600,13142853000,46600,46600,46600,46550,719
20230830,122500,13109353350,46500,46450,46550,46450,510
20230830,122400,13085630150,46500,46500,46500,46450,412
20230830,122300,13066481600,46500,46450,46500,46450,179
20230830,122200,13058161750,46550,46500,46550,46500,76
20230830,122100,13054627250,46400,46500,46550,46400,4535
20230830,122000,12843759150,46550,46500,46600,46500,308
20230830,121900,12829426950,46500,46500,46600,46450,434
20230830,121800,12809248350,46500,46650,46700,46500,1255
20230830,121700,12750830800,46650,46650,46700,46650,362
20230830,121600,12733943450,46650,46750,46750,46650,1688
20230830,121500,12655073000,46750,46650,46750,46650,580
20230830,121400,12627997000,46650,46700,46700,46600,285
20230830,121300,12614701500,46700,46600,46700,46600,412
20230830,121200,12595483050,46600,46700,46750,46500,1473
20230830,121100,12526796050,46750,46800,46800,46650,2357
20230830,121000,12416573000,46800,46400,46800,46400,5188
20230830,120900,12174404800,46400,46300,46400,46300,372
20230830,120800,12157162700,46300,46300,46400,46300,333
20230830,120700,12141726600,46300,46300,46350,46250,472
20230830,120600,12119874900,46350,46250,46400,46250,259
20230830,120500,12107884400,46250,46350,46350,46150,2611
20230830,120400,11987250550,46300,46350,46350,46300,366
20230830,120300,11970304500,46350,46350,46350,46300,337
20230830,120200,11954689550,46350,46350,46350,46350,548
20230830,120100,11929289750,46350,46300,46350,46200,1098
20230830,120000,11878415850,46300,46350,46350,46200,527
20230830,115900,11854031550,46300,46250,46300,46200,730
20230830,115800,11820250400,46250,46350,46350,46250,2382
20230830,115700,11710000250,46400,46500,46500,46400,1823
20230830,115600,11625304000,46500,46550,46550,46500,862
20230830,115500,11585178000,46550,46600,46650,46550,1173
20230830,115400,11530496250,46600,46650,46650,46550,945
20230830,115300,11486433600,46600,46500,46650,46500,2850
20230830,115200,11353656550,46500,46500,46550,46500,5234
20230830,115100,11110251950,46500,46450,46500,46450,804
20230830,115000,11072891950,46500,46450,46500,46450,159
20230830,114900,11065503650,46450,46450,46500,46450,199
20230830,114800,11056258350,46450,46450,46450,46450,445
20230830,114700,11035588100,46450,46500,46500,46400,2222
20230830,114600,10932342200,46450,46450,46500,46400,1172
20230830,114500,10877905350,46450,46400,46450,46400,1086
20230830,114400,10827507500,46400,46350,46400,46350,1462
20230830,114300,10759678350,46300,46350,46400,46200,1625
20230830,114200,10684402300,46300,46300,46350,46300,836
20230830,114100,10645693500,46300,46250,46300,46200,1531
20230830,114000,10574853700,46250,46250,46300,46250,384
20230830,113900,10557086700,46250,46350,46350,46250,504
20230830,113800,10533758350,46350,46400,46450,46350,3600
20230830,113700,10366726300,46400,46450,46450,46400,1913
20230830,113600,10277904750,46450,46400,46500,46400,3195
20230830,113500,10129559300,46350,46300,46350,46250,2771
20230830,113400,10001237100,46300,46200,46300,46200,1582
20230830,113300,9928011100,46200,46200,46300,46200,1561
20230830,113200,9855815700,46200,46250,46250,46200,923
20230830,113100,9813132250,46200,46250,46250,46200,2014
20230830,113000,9719990300,46250,46100,46250,46100,1369
20230830,112900,9656734700,46100,46100,46200,46100,371
20230830,112800,9639607800,46200,46250,46250,46050,1967
20230830,112700,9548707100,46200,46050,46250,46050,8490
20230830,112600,9157092300,46050,46050,46050,46000,1046
20230830,112500,9108924700,46050,45950,46050,45950,3489
20230830,112400,8948464500,45950,45850,45950,45800,1948
20230830,112300,8859076900,45850,45800,45900,45800,1961
20230830,112200,8769207350,45800,45800,45850,45800,1679
20230830,112100,8692309100,45750,45750,45800,45750,171
20230830,112000,8684478350,45800,45750,45800,45750,123
20230830,111900,8678846800,45750,45800,45800,45750,268
20230830,111800,8666573400,45800,45850,45850,45800,130
20230830,111700,8660615500,45850,45850,45850,45850,201
20230830,111600,8651399650,45850,45800,45850,45800,1905
20230830,111500,8564091650,45800,45800,45850,45750,254
20230830,111400,8552458300,45800,45650,45800,45650,1625
20230830,111300,8478090200,45650,45600,45650,45500,368
20230830,111200,8461314200,45600,45600,45650,45500,690
20230830,111100,8429872100,45650,45650,45650,45600,154
20230830,111000,8422845500,45650,45650,45700,45650,149
20230830,110900,8416043550,45700,45750,45750,45700,183
20230830,110800,8407679600,45750,45850,45850,45750,458
20230830,110700,8386695200,45850,45850,45850,45850,287
20230830,110600,8373536250,45850,45750,45850,45750,2830
20230830,110500,8243964800,45650,45650,45750,45600,2640
20230830,110400,8123332050,45650,45450,45700,45450,2667
20230830,110300,8001678200,45450,45500,45500,45450,34
20230830,110200,8000131350,45500,45500,45500,45500,136
20230830,110100,7993943350,45500,45500,45500,45450,48
20230830,110000,7991759800,45500,45500,45500,45500,364
20230830,105900,7975197800,45500,45500,45500,45500,234
20230830,105800,7964550800,45500,45550,45550,45500,502
20230830,105700,7941696350,45500,45500,45650,45500,886
20230830,105600,7901324900,45500,45500,45500,45500,46
20230830,105500,7899231900,45500,45500,45500,45450,429
20230830,105400,7879716250,45450,45500,45500,45450,100
20230830,105300,7875171150,45450,45450,45450,45450,257
20230830,105200,7863490500,45450,45450,45550,45400,682
20230830,105100,7832494300,45550,45450,45550,45450,981
20230830,105000,7787856150,45400,45400,45450,45400,289
20230830,104900,7774727850,45400,45400,45450,45400,328
20230830,104800,7759834400,45400,45450,45450,45400,78
20230830,104700,7756290600,45450,45400,45450,45400,407
20230830,104600,7737797900,45450,45450,45500,45450,276
20230830,104500,7725253450,45500,45450,45500,45450,114
20230830,104400,7720070400,45400,45450,45450,45400,71
20230830,104300,7716844500,45400,45400,45450,45400,126
20230830,104200,7711121400,45450,45400,45450,45400,190
20230830,104100,7702487100,45400,45400,45400,45400,213
20230830,104000,7692816900,45400,45400,45400,45400,279
20230830,103900,7680150300,45400,45400,45450,45400,225
20230830,103800,7669929750,45400,45350,45400,45350,707
20230830,103700,7637843700,45300,45300,45300,45250,627
20230830,103600,7609445250,45300,45250,45300,45250,315
20230830,103500,7595180150,45300,45300,45350,45250,774
20230830,103400,7560116050,45300,45200,45300,45150,354
20230830,103300,7544101250,45250,45150,45250,45100,1293
20230830,103200,7485652000,45100,45000,45150,45000,269
20230830,103100,7473533050,45050,45100,45100,44950,1899
20230830,103000,7388029650,45100,45050,45100,45000,1028
20230830,102900,7341708900,45100,45150,45150,45100,229
20230830,102800,7331380450,45150,45050,45150,45050,579
20230830,102700,7305269100,45050,44900,45050,44900,708
20230830,102600,7273440600,44900,44900,44900,44900,315
20230830,102500,7259297100,44900,44850,44950,44800,1995
20230830,102400,7169797650,44850,44900,44900,44800,675
20230830,102300,7139524150,44900,44950,45000,44900,827
20230830,102200,7102383000,44950,44900,44950,44900,104
20230830,102100,7097709850,44850,44850,44900,44800,851
20230830,102000,7059550800,44850,44800,44850,44750,728
20230830,101900,7026938600,44800,45000,45000,44800,1404
20230830,101800,6963955900,45000,45050,45050,44900,855
20230830,101700,6925533050,45000,44750,45000,44750,2076
20230830,101600,6832454000,44750,44800,44800,44750,571
20230830,101500,6806899900,44800,44700,44800,44700,668
20230830,101400,6777003700,44700,44850,44900,44700,2920
20230830,101300,6646276100,44850,45000,45000,44800,4273
20230830,101200,6454420400,45000,45050,45050,44950,2736
20230830,101100,6331350550,45050,45100,45100,45000,6392
20230830,101000,6043485800,45100,45200,45200,45100,773
20230830,100900,6008583550,45200,45100,45200,45100,607
20230830,100800,5981178550,45100,45150,45200,45100,1137
20230830,100700,5929864150,45150,45200,45200,45150,1157
20230830,100600,5877603200,45200,45200,45200,45150,589
20230830,100500,5850999800,45200,45200,45250,45150,1052
20230830,100400,5803455300,45200,45350,45350,45200,3939
20230830,100300,5625111800,45350,45350,45400,45350,773
20230830,100200,5590050800,45350,45400,45400,45300,1297
20230830,100100,5531228950,45400,45400,45400,45400,745
20230830,100000,5497405950,45450,45450,45450,45400,389
20230830,095900,5479727450,45450,45450,45450,45400,451
20230830,095800,5459246850,45450,45450,45500,45400,935
20230830,095700,5416752000,45450,45450,45450,45400,468
20230830,095600,5395482500,45450,45450,45550,45450,1169
20230830,095500,5342293850,45500,45450,45550,45450,689
20230830,095400,5310944350,45500,45350,45500,45300,591
20230830,095300,5284082100,45350,45250,45400,45250,512
20230830,095200,5260891100,45250,45400,45400,45250,3405
20230830,095100,5106504150,45450,45550,45550,45450,1223
20230830,095000,5050896350,45550,45650,45650,45500,1851
20230830,094900,4966566700,45600,45650,45650,45600,592
20230830,094800,4939568700,45600,45650,45650,45600,996
20230830,094700,4894143700,45650,45650,45650,45650,34
20230830,094600,4892591600,45700,45650,45700,45600,550
20230830,094500,4867505800,45650,45750,45750,45600,1674
20230830,094400,4791055150,45750,45650,45750,45650,71
20230830,094300,4787809300,45650,45550,45650,45550,678
20230830,094200,4756878150,45550,45550,45600,45500,515
20230830,094100,4733421650,45550,45700,45700,45500,2264
20230830,094000,4630168050,45700,45850,45900,45650,2112
20230830,093900,4533565600,45950,46100,46150,45800,3353
20230830,093800,4379300100,46100,46050,46150,46050,4444
20230830,093700,4174451200,46050,46050,46100,46000,6008
20230830,093600,3897769650,46050,45850,46050,45850,8350
20230830,093500,3513945000,45800,45900,45900,45800,1524
20230830,093400,3444101900,45900,45850,45900,45800,757
20230830,093300,3409408050,45850,45850,45850,45800,1186
20230830,093200,3355066350,45800,45800,45850,45750,1051
20230830,093100,3306926350,45800,45950,45950,45750,2760
20230830,093000,3180382750,45900,45950,45950,45900,629
20230830,092900,3151509400,45900,45900,45950,45900,1868
20230830,092800,3065719200,45900,45800,45900,45800,1193
20230830,092700,3010982100,45850,45700,45850,45700,2220
20230830,092600,2909308750,45700,45750,45750,45700,2080
20230830,092500,2814234400,45750,45650,45750,45650,640
20230830,092400,2785008500,45600,45550,45600,45500,1592
20230830,092300,2712502250,45500,45550,45550,45500,576
20230830,092200,2686278950,45550,45700,45700,45500,1244
20230830,092100,2629599600,45700,45750,45750,45600,1692
20230830,092000,2552248900,45750,45650,45750,45650,745
20230830,091900,2518211150,45650,45550,45700,45500,1740
20230830,091800,2438960850,45550,45450,45550,45400,986
20230830,091700,2394086850,45450,45400,45550,45400,830
20230830,091600,2356398250,45550,45300,45550,45300,3517
20230830,091500,2196658550,45300,45450,45450,45300,1658
20230830,091400,2121477350,45400,45400,45450,45400,1814
20230830,091300,2039100000,45400,45400,45650,45400,2813
20230830,091200,1911303950,45450,45500,45500,45350,1437
20230830,091100,1846031800,45550,45550,45600,45450,1731
20230830,091000,1767191250,45550,45750,45800,45500,1641
20230830,090900,1692359250,45800,45550,45800,45500,1575
20230830,090800,1620412600,45650,45600,45650,45500,3826
20230830,090700,1445933150,45650,45700,45700,45600,1853
20230830,090600,1361345550,45700,45900,46000,45700,3662
20230830,090500,1193334550,45900,46000,46100,45900,1380
20230830,090400,1129834750,46000,45700,46100,45650,4748
20230830,090300,911840200,45650,45400,45750,45350,2108
20230830,090200,815792150,45350,45400,45500,45350,2426
20230830,090100,705603650,45350,45500,45600,45250,6745
20230830,090000,399424900,45500,45800,45850,45500,8745