KissMeData/001060/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,183200,25986796650,42750,42750,42750,42750,6643
20230904,183100,25986796650,42750,42750,42750,42750,0
20230904,183000,25986796650,42750,42750,42750,42750,0
20230904,182900,25986796650,42750,42750,42750,42750,0
20230904,182800,25986796650,42750,42750,42750,42750,0
20230904,182700,25986796650,42750,42750,42750,42750,0
20230904,182600,25986796650,42750,42750,42750,42750,0
20230904,182500,25986796650,42750,42750,42750,42750,0
20230904,182400,25986796650,42750,42750,42750,42750,0
20230904,182300,25986796650,42750,42750,42750,42750,0
20230904,182200,25986796650,42750,42750,42750,42750,0
20230904,182100,25986796650,42750,42750,42750,42750,0
20230904,182000,25986796650,42750,42750,42750,42750,0
20230904,181900,25986796650,42750,42750,42750,42750,0
20230904,181800,25986796650,42750,42750,42750,42750,0
20230904,181700,25986796650,42750,42750,42750,42750,0
20230904,181600,25986796650,42750,42750,42750,42750,0
20230904,181500,25986796650,42750,42750,42750,42750,0
20230904,181400,25986796650,42750,42750,42750,42750,0
20230904,181300,25986796650,42750,42750,42750,42750,0
20230904,181200,25986796650,42750,42750,42750,42750,0
20230904,181100,25986796650,42750,42750,42750,42750,0
20230904,181000,25986796650,42750,42750,42750,42750,0
20230904,180900,25986796650,42750,42750,42750,42750,0
20230904,180800,25986796650,42750,42750,42750,42750,0
20230904,180700,25986796650,42750,42750,42750,42750,0
20230904,180600,25986796650,42750,42750,42750,42750,0
20230904,180500,25986796650,42750,42750,42750,42750,0
20230904,180400,25986796650,42750,42750,42750,42750,0
20230904,180300,25986796650,42750,42750,42750,42750,0
20230904,180200,25986796650,42750,42750,42750,42750,6643
20230904,180100,25986796650,42750,42750,42750,42750,0
20230904,180000,25986796650,42750,42750,42750,42750,0
20230904,175900,25986796650,42750,42750,42750,42750,0
20230904,175800,25986796650,42750,42750,42750,42750,0
20230904,175700,25986796650,42750,42750,42750,42750,0
20230904,175600,25986796650,42750,42750,42750,42750,0
20230904,175500,25986796650,42750,42750,42750,42750,0
20230904,175400,25986796650,42750,42750,42750,42750,0
20230904,175300,25986796650,42750,42750,42750,42750,0
20230904,175200,25986796650,42750,42750,42750,42750,0
20230904,175100,25986796650,42750,42750,42750,42750,0
20230904,175000,25986796650,42750,42750,42750,42750,0
20230904,174900,25986796650,42750,42750,42750,42750,0
20230904,174800,25986796650,42750,42750,42750,42750,0
20230904,174700,25986796650,42750,42750,42750,42750,0
20230904,174600,25986796650,42750,42750,42750,42750,0
20230904,174500,25986796650,42750,42750,42750,42750,0
20230904,174400,25986796650,42750,42750,42750,42750,0
20230904,174300,25986796650,42750,42750,42750,42750,0
20230904,174200,25986796650,42750,42750,42750,42750,0
20230904,174100,25986796650,42750,42750,42750,42750,0
20230904,174000,25986796650,42750,42750,42750,42750,0
20230904,173900,25986796650,42750,42750,42750,42750,0
20230904,173800,25986796650,42750,42750,42750,42750,0
20230904,173700,25986796650,42750,42750,42750,42750,0
20230904,173600,25986796650,42750,42750,42750,42750,0
20230904,173500,25986796650,42750,42750,42750,42750,0
20230904,173400,25986796650,42750,42750,42750,42750,0
20230904,173300,25986796650,42750,42750,42750,42750,0
20230904,173200,25986796650,42750,42750,42750,42750,6643
20230904,173100,25986796650,42750,42750,42750,42750,0
20230904,173000,25986796650,42750,42750,42750,42750,0
20230904,172900,25986796650,42750,42750,42750,42750,0
20230904,172800,25986796650,42750,42750,42750,42750,0
20230904,172700,25986796650,42750,42750,42750,42750,0
20230904,172600,25986796650,42750,42750,42750,42750,0
20230904,172500,25986796650,42750,42750,42750,42750,0
20230904,172400,25986796650,42750,42750,42750,42750,0
20230904,172300,25986796650,42750,42750,42750,42750,0
20230904,172200,25986796650,42750,42750,42750,42750,0
20230904,172100,25986796650,42750,42750,42750,42750,0
20230904,172000,25986796650,42750,42750,42750,42750,0
20230904,171900,25986796650,42750,42750,42750,42750,0
20230904,171800,25986796650,42750,42750,42750,42750,0
20230904,171700,25986796650,42750,42750,42750,42750,0
20230904,171600,25986796650,42750,42750,42750,42750,0
20230904,171500,25986796650,42750,42750,42750,42750,0
20230904,171400,25986796650,42750,42750,42750,42750,0
20230904,171300,25986796650,42750,42750,42750,42750,0
20230904,171200,25986796650,42750,42750,42750,42750,0
20230904,171100,25986796650,42750,42750,42750,42750,0
20230904,171000,25986796650,42750,42750,42750,42750,0
20230904,170900,25986796650,42750,42750,42750,42750,0
20230904,170800,25986796650,42750,42750,42750,42750,0
20230904,170700,25986796650,42750,42750,42750,42750,0
20230904,170600,25986796650,42750,42750,42750,42750,0
20230904,170500,25986796650,42750,42750,42750,42750,0
20230904,170400,25986796650,42750,42750,42750,42750,0
20230904,170300,25986796650,42750,42750,42750,42750,0
20230904,170200,25986796650,42750,42750,42750,42750,6643
20230904,170100,25986796650,42750,42750,42750,42750,0
20230904,170000,25986796650,42750,42750,42750,42750,0
20230904,165900,25986796650,42750,42750,42750,42750,0
20230904,165800,25986796650,42750,42750,42750,42750,0
20230904,165700,25986796650,42750,42750,42750,42750,0
20230904,165600,25986796650,42750,42750,42750,42750,0
20230904,165500,25986796650,42750,42750,42750,42750,0
20230904,165400,25986796650,42750,42750,42750,42750,0
20230904,165300,25986796650,42750,42750,42750,42750,0
20230904,165200,25986796650,42750,42750,42750,42750,0
20230904,165100,25986796650,42750,42750,42750,42750,0
20230904,165000,25986796650,42750,42750,42750,42750,0
20230904,164900,25986796650,42750,42750,42750,42750,0
20230904,164800,25986796650,42750,42750,42750,42750,0
20230904,164700,25986796650,42750,42750,42750,42750,0
20230904,164600,25986796650,42750,42750,42750,42750,0
20230904,164500,25986796650,42750,42750,42750,42750,0
20230904,164400,25986796650,42750,42750,42750,42750,0
20230904,164300,25986796650,42750,42750,42750,42750,0
20230904,164200,25986796650,42750,42750,42750,42750,0
20230904,164100,25986796650,42750,42750,42750,42750,0
20230904,164000,25986796650,42750,42750,42750,42750,0
20230904,163900,25986796650,42750,42750,42750,42750,0
20230904,163800,25986796650,42750,42750,42750,42750,0
20230904,163700,25986796650,42750,42750,42750,42750,0
20230904,163600,25986796650,42750,42750,42750,42750,0
20230904,163500,25986796650,42750,42750,42750,42750,0
20230904,163400,25986796650,42750,42750,42750,42750,0
20230904,163300,25986796650,42750,42750,42750,42750,0
20230904,163200,25986796650,42750,42750,42750,42750,6643
20230904,163100,25986796650,42750,42750,42750,42750,0
20230904,163000,25986796650,42750,42750,42750,42750,0
20230904,162900,25986796650,42750,42750,42750,42750,0
20230904,162800,25986796650,42750,42750,42750,42750,0
20230904,162700,25986796650,42750,42750,42750,42750,0
20230904,162600,25986796650,42750,42750,42750,42750,0
20230904,162500,25986796650,42750,42750,42750,42750,0
20230904,162400,25986796650,42750,42750,42750,42750,0
20230904,162300,25986796650,42750,42750,42750,42750,0
20230904,162200,25986796650,42750,42750,42750,42750,0
20230904,162100,25986796650,42750,42750,42750,42750,0
20230904,162000,25986796650,42750,42750,42750,42750,0
20230904,161900,25986796650,42750,42750,42750,42750,0
20230904,161800,25986796650,42750,42750,42750,42750,0
20230904,161700,25986796650,42750,42750,42750,42750,0
20230904,161600,25986796650,42750,42750,42750,42750,0
20230904,161500,25986796650,42750,42750,42750,42750,0
20230904,161400,25986796650,42750,42750,42750,42750,0
20230904,161300,25986796650,42750,42750,42750,42750,0
20230904,161200,25986796650,42750,42750,42750,42750,0
20230904,161100,25986796650,42750,42750,42750,42750,0
20230904,161000,25986796650,42750,42750,42750,42750,0
20230904,160900,25986796650,42750,42750,42750,42750,0
20230904,160800,25986796650,42750,42750,42750,42750,0
20230904,160700,25986796650,42750,42750,42750,42750,0
20230904,160600,25986796650,42750,42750,42750,42750,0
20230904,160500,25986796650,42750,42750,42750,42750,0
20230904,160400,25986796650,42750,42750,42750,42750,0
20230904,160300,25986796650,42750,42750,42750,42750,0
20230904,160200,25986796650,42750,42750,42750,42750,6643
20230904,160100,25986796650,42750,42750,42750,42750,0
20230904,160000,25986796650,42750,42750,42750,42750,0
20230904,155900,25986796650,42750,42750,42750,42750,0
20230904,155800,25986796650,42750,42750,42750,42750,0
20230904,155700,25986796650,42750,42750,42750,42750,0
20230904,155600,25986796650,42750,42750,42750,42750,0
20230904,155500,25986796650,42750,42750,42750,42750,0
20230904,155400,25986796650,42750,42750,42750,42750,0
20230904,155300,25986796650,42750,42750,42750,42750,0
20230904,155200,25986796650,42750,42750,42750,42750,0
20230904,155100,25986796650,42750,42750,42750,42750,0
20230904,155000,25986796650,42750,42750,42750,42750,0
20230904,154900,25986796650,42750,42750,42750,42750,0
20230904,154800,25986796650,42750,42750,42750,42750,0
20230904,154700,25986796650,42750,42750,42750,42750,0
20230904,154600,25986796650,42750,42750,42750,42750,0
20230904,154500,25986796650,42750,42750,42750,42750,0
20230904,154400,25986796650,42750,42750,42750,42750,0
20230904,154300,25986796650,42750,42750,42750,42750,0
20230904,154200,25986796650,42750,42750,42750,42750,0
20230904,154100,25986796650,42750,42750,42750,42750,0
20230904,154000,25986796650,42750,42750,42750,42750,0
20230904,153900,25986796650,42750,42750,42750,42750,0
20230904,153800,25986796650,42750,42750,42750,42750,0
20230904,153700,25986796650,42750,42750,42750,42750,0
20230904,153600,25986796650,42750,42750,42750,42750,0
20230904,153500,25986796650,42750,42750,42750,42750,0
20230904,153400,25986796650,42750,42750,42750,42750,0
20230904,153300,25986796650,42750,42750,42750,42750,0
20230904,153200,25986796650,42750,42750,42750,42750,6643
20230904,153100,25986796650,42750,42750,42750,42750,0
20230904,153000,25986796650,42750,42750,42750,42750,6643
20230904,152900,25702808400,42900,42900,42900,42900,0
20230904,152800,25702808400,42900,42900,42900,42900,0
20230904,152700,25702808400,42900,42900,42900,42900,0
20230904,152600,25702808400,42900,42900,42900,42900,0
20230904,152500,25702808400,42900,42900,42900,42900,0
20230904,152400,25702808400,42900,42900,42900,42900,0
20230904,152300,25702808400,42900,42900,42900,42900,0
20230904,152200,25702808400,42900,42900,42900,42900,0
20230904,152100,25702808400,42900,42900,42900,42900,0
20230904,152000,25702808400,42900,42900,42900,42900,0
20230904,151900,25702808400,42900,42850,42900,42750,1957
20230904,151800,25619027250,42900,43100,43100,42850,4677
20230904,151700,25418043500,43100,43050,43100,43000,1149
20230904,151600,25368576200,43000,43000,43050,42900,2294
20230904,151500,25269990700,42950,43000,43050,42900,1886
20230904,151400,25188919500,43000,42850,43000,42850,3428
20230904,151300,25041757100,42850,42850,42850,42650,860
20230904,151200,25005004200,42850,42950,43000,42600,3314
20230904,151100,24863012350,43000,43100,43150,42900,3252
20230904,151000,24723200250,43100,42850,43150,42850,4933
20230904,150900,24510973950,42900,42800,42900,42700,2185
20230904,150800,24417438500,42700,42750,42800,42650,2434
20230904,150700,24313459750,42750,42550,42750,42550,2792
20230904,150600,24194332850,42550,42400,42550,42300,3674
20230904,150500,24038339050,42400,42250,42400,42100,4680
20230904,150400,23840569350,42250,42000,42250,42000,2388
20230904,150300,23739971200,42000,42050,42100,42000,1174
20230904,150200,23690603850,42000,41950,42000,41900,1965
20230904,150100,23608113300,41950,41900,41950,41850,518
20230904,150000,23586405850,41950,41800,41950,41800,1301
20230904,145900,23531938000,41800,41900,41900,41800,1392
20230904,145800,23473685750,41900,41900,41950,41900,505
20230904,145700,23452525100,41900,41900,41950,41900,165
20230904,145600,23445608900,41900,41950,42000,41900,566
20230904,145500,23421889100,41950,41950,42000,41950,2704
20230904,145400,23308450950,42000,42000,42000,41950,410
20230904,145300,23291231850,42000,42050,42050,41950,574
20230904,145200,23267145300,42050,42050,42050,42000,590
20230904,145100,23242363950,42000,42050,42050,42000,166
20230904,145000,23235389600,42050,42050,42050,42050,4
20230904,144900,23235221400,42000,42100,42100,42000,1630
20230904,144800,23166747450,42100,42050,42100,42050,1342
20230904,144700,23110306150,42050,42050,42050,42000,264
20230904,144600,23099208800,42050,42000,42050,42000,116
20230904,144500,23094332250,42050,42050,42050,42000,208
20230904,144400,23085590750,42050,42050,42050,42000,47
20230904,144300,23083614500,42050,42050,42100,42050,286
20230904,144200,23071588000,42050,42000,42050,42000,185
20230904,144100,23063811600,42000,42050,42050,42000,116
20230904,144000,23058934550,42050,42100,42100,42050,302
20230904,143900,23046233600,42100,42050,42100,42000,185
20230904,143800,23038455550,42050,42050,42050,42000,86
20230904,143700,23034839300,42050,41950,42050,41950,728
20230904,143600,23004297050,42000,42150,42150,41950,2568
20230904,143500,22896339400,42100,42150,42150,42100,97
20230904,143400,22892252700,42150,42150,42200,42100,372
20230904,143300,22876572450,42150,42100,42150,42100,552
20230904,143200,22853333200,42100,42100,42100,42050,53
20230904,143100,22851102850,42100,42100,42100,42050,114
20230904,143000,22846304350,42100,42100,42100,42050,130
20230904,142900,22840835250,42100,42100,42100,42050,159
20230904,142800,22834144150,42100,42100,42150,42100,141
20230904,142700,22828206050,42100,42100,42300,42050,615
20230904,142600,22802268950,42100,42100,42150,42050,728
20230904,142500,22771622250,42050,42100,42100,42000,506
20230904,142400,22750345850,42050,42100,42100,42050,80
20230904,142300,22746981200,42100,42050,42100,42050,122
20230904,142200,22741850350,42100,42050,42100,42050,483
20230904,142100,22721519600,42100,42100,42100,42050,575
20230904,142000,22697315100,42100,42100,42100,42050,140
20230904,141900,22691424950,42050,42050,42100,42000,148
20230904,141800,22685200900,42100,42050,42100,42000,398
20230904,141700,22668472450,42050,42100,42100,42000,306
20230904,141600,22655610250,42100,42050,42100,42050,336
20230904,141500,22641477350,42100,42000,42100,42000,436
20230904,141400,22623145800,42050,42050,42100,42000,614
20230904,141300,22597327100,42050,41950,42050,41950,556
20230904,141200,22573989200,41900,41950,41950,41900,956
20230904,141100,22533929400,41950,41950,41950,41900,165
20230904,141000,22527011100,42000,42000,42000,41950,356
20230904,140900,22512071600,42050,41950,42150,41950,1084
20230904,140800,22466542550,41950,42100,42100,41950,606
20230904,140700,22441083850,42050,42150,42150,42050,598
20230904,140600,22415927000,42100,42150,42150,42100,173
20230904,140500,22408640450,42100,42150,42150,42100,122
20230904,140400,22403503200,42150,42150,42150,42100,191
20230904,140300,22395458450,42150,42300,42300,42150,678
20230904,140200,22366842550,42250,42300,42300,42250,166
20230904,140100,22359827800,42300,42250,42300,42200,578
20230904,140000,22335410450,42200,42250,42250,42200,274
20230904,135900,22323846450,42250,42150,42250,42150,582
20230904,135800,22299283100,42200,42150,42200,42150,158
20230904,135700,22292621900,42150,42200,42200,42150,221
20230904,135600,22283305350,42200,42250,42250,42200,46
20230904,135500,22281363150,42250,42300,42300,42150,470
20230904,135400,22261514550,42250,42300,42300,42250,1188
20230904,135300,22211319550,42300,42350,42400,42300,1213
20230904,135200,22159986350,42350,42400,42400,42300,190
20230904,135100,22151942150,42400,42350,42400,42350,220
20230904,135000,22142624900,42350,42350,42400,42300,758
20230904,134900,22110505650,42350,42350,42400,42350,461
20230904,134800,22090981300,42350,42350,42350,42250,576
20230904,134700,22066603800,42400,42350,42400,42300,797
20230904,134600,22032851350,42300,42250,42400,42250,660
20230904,134500,22004914100,42250,42250,42300,42200,246
20230904,134400,21994524100,42150,42350,42400,42150,4265
20230904,134300,21814218350,42400,42400,42400,42300,2554
20230904,134200,21706150750,42350,42300,42350,42250,1431
20230904,134100,21645589350,42300,42250,42350,42250,1288
20230904,134000,21591093150,42300,42200,42300,42150,1275
20230904,133900,21537280950,42200,42150,42200,42100,454
20230904,133800,21518151600,42100,42200,42200,42100,74
20230904,133700,21515034750,42150,42150,42150,42100,237
20230904,133600,21505047850,42100,42150,42150,42100,549
20230904,133500,21481915350,42150,42100,42150,42100,457
20230904,133400,21462655350,42100,42050,42100,42050,228
20230904,133300,21453061450,42100,42000,42100,42000,1040
20230904,133200,21409374850,42000,41950,42000,41950,122
20230904,133100,21404255250,41950,42050,42050,41950,2277
20230904,133000,21308600250,42000,41950,42050,41950,708
20230904,132900,21278856000,42000,42050,42100,42000,499
20230904,132800,21257892600,42050,42150,42150,42050,2101
20230904,132700,21169489650,42150,42100,42150,42100,286
20230904,132600,21157436950,42100,42150,42150,42100,92
20230904,132500,21153560050,42150,42100,42150,42050,677
20230904,132400,21125032650,42100,42100,42150,42050,121
20230904,132300,21119938850,42150,42200,42200,42100,710
20230904,132200,21090036600,42100,42150,42150,42100,866
20230904,132100,21053535050,42150,42150,42150,42100,64
20230904,132000,21050837500,42150,42100,42150,42100,125
20230904,131900,21045568900,42100,42150,42150,42100,961
20230904,131800,21005097400,42100,42000,42150,42000,2107
20230904,131700,20916528600,41950,41900,41950,41850,2000
20230904,131600,20832643850,41950,41900,41950,41850,344
20230904,131500,20818231300,41900,41950,41950,41900,169
20230904,131400,20811143250,41950,41950,41950,41900,325
20230904,131300,20797524900,41950,42000,42000,41900,183
20230904,131200,20789846600,42000,41900,42000,41800,1095
20230904,131100,20743995950,41850,41900,41950,41850,358
20230904,131000,20728996450,41950,41800,41950,41800,850
20230904,130900,20693410850,41800,41900,41900,41800,727
20230904,130800,20662989600,41900,42050,42050,41900,987
20230904,130700,20621590450,42000,41950,42000,41950,1688
20230904,130600,20550764800,41950,41950,41950,41900,287
20230904,130500,20538725200,42000,42000,42000,41950,165
20230904,130400,20531798450,41900,42000,42000,41900,590
20230904,130300,20507060350,41900,42000,42000,41900,811
20230904,130200,20473065200,42050,42050,42050,42000,241
20230904,130100,20462942500,42050,42100,42100,41950,477
20230904,130000,20442917000,42100,42000,42100,41950,1157
20230904,125900,20394281550,41950,41950,41950,41850,780
20230904,125800,20361591150,42000,41900,42000,41900,1838
20230904,125700,20284485250,41950,42050,42050,41950,2010
20230904,125600,20200154800,42000,42100,42100,42000,85
20230904,125500,20196581300,42000,42100,42100,42000,291
20230904,125400,20184333450,42000,42100,42100,42000,980
20230904,125300,20143124600,42100,42050,42100,42050,428
20230904,125200,20125124450,42050,42050,42050,42000,268
20230904,125100,20113866400,42050,42050,42100,42050,446
20230904,125000,20095106450,42050,42050,42100,42000,1321
20230904,124900,20039576150,42000,41950,42050,41900,2042
20230904,124800,19953824350,42000,41850,42000,41850,2161
20230904,124700,19863282050,41850,41900,41900,41850,1654
20230904,124600,19794011400,41900,41900,41900,41850,52
20230904,124500,19791833050,41900,41850,41900,41850,262
20230904,124400,19780856700,41900,41900,41900,41850,139
20230904,124300,19775034400,41850,41850,41850,41850,576
20230904,124200,19750928800,41850,41800,41850,41750,167
20230904,124100,19743943650,41800,41800,41850,41800,88
20230904,124000,19740262550,41800,41800,41800,41750,577
20230904,123900,19716154100,41800,41750,41800,41750,48
20230904,123800,19714148700,41750,41800,41850,41750,1128
20230904,123700,19666961650,41800,41800,41800,41750,421
20230904,123600,19649366150,41800,41800,41800,41750,75
20230904,123500,19646233650,41800,41800,41800,41750,341
20230904,123400,19631993350,41800,41850,41850,41800,187
20230904,123300,19624176250,41850,41850,41850,41800,439
20230904,123200,19605811600,41850,41700,41850,41700,2606
20230904,123100,19497035400,41700,41800,41800,41700,746
20230904,123000,19465891100,41800,41800,41800,41750,20
20230904,122900,19465055900,41800,41850,41850,41800,366
20230904,122800,19449755000,41850,41800,41850,41800,202
20230904,122700,19441310450,41800,41850,41850,41800,290
20230904,122600,19429176200,41850,41900,41900,41850,179
20230904,122500,19421684050,41900,41750,41900,41750,991
20230904,122400,19380236950,41700,41800,41800,41700,36
20230904,122300,19378732800,41800,41850,41850,41800,139
20230904,122200,19372921700,41850,41750,41850,41500,914
20230904,122100,19334844950,41750,41750,41800,41750,500
20230904,122000,19313960000,41800,41750,41800,41750,172
20230904,121900,19306778800,41750,41800,41800,41700,402
20230904,121800,19290008650,41800,41750,41800,41700,527
20230904,121700,19268018950,41750,41750,41800,41750,158
20230904,121600,19261422050,41700,41750,41800,41700,411
20230904,121500,19244265050,41650,41750,41750,41650,25
20230904,121400,19243223600,41700,41700,41700,41650,103
20230904,121300,19238928600,41700,41650,41750,41650,59
20230904,121200,19236467750,41600,41600,41600,41600,685
20230904,121100,19207971750,41600,41550,41600,41550,19
20230904,121000,19207181500,41600,41600,41600,41550,186
20230904,120900,19199450250,41600,41550,41600,41500,118
20230904,120800,19194547850,41500,41550,41550,41450,746
20230904,120700,19163609250,41450,41600,41600,41400,738
20230904,120600,19133014300,41600,41500,41600,41500,915
20230904,120500,19095025800,41500,41500,41550,41400,888
20230904,120400,19058171300,41450,41500,41500,41450,1307
20230904,120300,19003988150,41500,41550,41550,41500,508
20230904,120200,18982904600,41550,41550,41550,41500,408
20230904,120100,18965963700,41600,41550,41600,41550,286
20230904,120000,18954080100,41550,41600,41650,41550,469
20230904,115900,18934569750,41750,41650,41750,41600,271
20230904,115800,18923280100,41650,41650,41700,41600,232
20230904,115700,18913625000,41650,41750,41750,41600,179
20230904,115600,18906170250,41750,41750,41750,41650,80
20230904,115500,18902835150,41750,41550,41800,41550,419
20230904,115400,18885390900,41600,41600,41600,41550,37
20230904,115300,18883851750,41600,41500,41650,41500,258
20230904,115200,18873138850,41550,41500,41550,41500,297
20230904,115100,18860811650,41500,41500,41500,41450,760
20230904,115000,18829278800,41550,41550,41550,41500,251
20230904,114900,18818858650,41550,41550,41550,41550,8
20230904,114800,18818526250,41550,41550,41550,41550,236
20230904,114700,18808720450,41550,41550,41550,41550,38
20230904,114600,18807141550,41550,41500,41550,41450,894
20230904,114500,18770064300,41550,41450,41700,41450,546
20230904,114400,18747387900,41450,41450,41500,41450,93
20230904,114300,18743531350,41450,41550,41550,41450,368
20230904,114200,18728259050,41500,41500,41650,41500,351
20230904,114100,18713692400,41500,41500,41500,41500,62
20230904,114000,18711119400,41500,41550,41550,41450,1208
20230904,113900,18660979050,41550,41600,41750,41550,1374
20230904,113800,18603802050,41600,41800,41800,41600,884
20230904,113700,18566969100,41800,41800,41800,41750,43
20230904,113600,18565172000,41800,41850,41850,41700,31
20230904,113500,18563875400,41850,41700,41850,41700,461
20230904,113400,18544616000,41700,41700,41700,41650,177
20230904,113300,18537235150,41700,41650,41700,41650,136
20230904,113200,18531564850,41700,41700,41700,41650,388
20230904,113100,18515392050,41700,41700,41700,41700,218
20230904,113000,18506301450,41700,41650,41700,41550,255
20230904,112900,18495694150,41650,41600,41700,41600,163
20230904,112800,18488910750,41600,41550,41700,41500,491
20230904,112700,18468507950,41600,41550,41600,41500,546
20230904,112600,18445821750,41550,41600,41600,41500,599
20230904,112500,18420947600,41600,41700,41700,41550,663
20230904,112400,18393357400,41650,41700,41700,41650,113
20230904,112300,18388647600,41700,41700,41750,41700,586
20230904,112200,18364211350,41700,41800,41800,41650,441
20230904,112100,18345809700,41800,41800,41800,41750,123
20230904,112000,18340668350,41800,41800,41800,41750,16
20230904,111900,18339999900,41800,41850,41850,41750,554
20230904,111800,18316850750,41850,41900,41900,41850,328
20230904,111700,18303122500,41900,41800,41900,41800,471
20230904,111600,18283422700,41750,41850,41850,41750,216
20230904,111500,18274385550,41750,41850,41850,41750,305
20230904,111400,18261641650,41850,41850,41850,41700,495
20230904,111300,18240929350,41850,41750,41850,41750,255
20230904,111200,18230273100,41750,41600,41750,41500,869
20230904,111100,18194080400,41500,41650,41650,41500,392
20230904,111000,18177786450,41600,41650,41650,41600,198
20230904,110900,18169544400,41650,41600,41650,41550,257
20230904,110800,18158845350,41600,41600,41600,41500,607
20230904,110700,18133615650,41600,41700,41750,41500,596
20230904,110600,18108817450,41700,41750,41750,41700,124
20230904,110500,18103645450,41800,41750,41800,41700,351
20230904,110400,18088990400,41750,41750,41750,41750,228
20230904,110300,18079471400,41750,41800,41850,41700,323
20230904,110200,18065986250,41850,41750,41850,41700,170
20230904,110100,18058886950,41900,41850,41900,41650,407
20230904,110000,18041878600,41900,41850,41900,41800,39
20230904,105900,18040247200,41900,41950,41950,41850,2711
20230904,105800,17926761600,41950,41850,41950,41850,252
20230904,105700,17916194600,41900,41850,41950,41850,519
20230904,105600,17894468200,41850,41850,41900,41800,466
20230904,105500,17874970250,41800,41900,41950,41800,1535
20230904,105400,17810764650,41950,41900,42000,41900,3236
20230904,105300,17674945550,41900,41700,41900,41700,1915
20230904,105200,17594915500,41700,41600,41700,41550,454
20230904,105100,17576022650,41600,41500,41600,41450,441
20230904,105000,17557720000,41500,41500,41500,41450,292
20230904,104900,17545616350,41500,41400,41500,41400,127
20230904,104800,17540350850,41450,41500,41500,41450,570
20230904,104700,17516710450,41550,41550,41550,41500,344
20230904,104600,17502431600,41550,41550,41600,41500,736
20230904,104500,17471879200,41600,41550,41600,41500,482
20230904,104400,17451864250,41500,41600,41600,41500,386
20230904,104300,17435827500,41600,41600,41600,41400,422
20230904,104200,17418324100,41650,41550,41750,41450,2412
20230904,104100,17318159250,41550,41450,41550,41400,1583
20230904,104000,17252504700,41450,41400,41450,41400,662
20230904,103900,17225083450,41450,41400,41450,41300,531
20230904,103800,17203113600,41300,41300,41400,41300,1794
20230904,103700,17128991650,41350,41300,41350,41300,211
20230904,103600,17120275850,41300,41150,41350,41150,967
20230904,103500,17080414000,41200,41200,41200,41100,751
20230904,103400,17049508800,41200,41250,41250,41150,966
20230904,103300,17009710950,41300,41300,41300,41150,1120
20230904,103200,16963556700,41350,41300,41350,41200,1136
20230904,103100,16916700500,41350,41300,41400,41300,738
20230904,103000,16886158200,41400,41250,41400,41250,602
20230904,102900,16861284450,41300,41300,41300,41200,178
20230904,102800,16853939700,41250,41350,41350,41250,335
20230904,102700,16840109000,41350,41300,41350,41250,1253
20230904,102600,16788346550,41300,41250,41300,41200,338
20230904,102500,16774399150,41200,41250,41400,41200,357
20230904,102400,16759642950,41200,41350,41350,41200,262
20230904,102300,16748844150,41450,41350,41500,41200,2539
20230904,102200,16643855000,41350,41500,41500,41350,584
20230904,102100,16619679200,41350,41250,41600,41250,4262
20230904,102000,16443527550,41250,41300,41350,41250,1820
20230904,101900,16368428150,41350,41450,41450,41300,2320
20230904,101800,16272522050,41450,41300,41450,41300,2122
20230904,101700,16184730750,41300,41300,41300,41200,2365
20230904,101600,16087154350,41250,41250,41300,41200,1192
20230904,101500,16037999100,41200,41000,41200,41000,1941
20230904,101400,15958238800,41000,41050,41050,40950,1213
20230904,101300,15908504900,41000,41000,41050,40950,2230
20230904,101200,15817073200,41000,40850,41000,40850,1471
20230904,101100,15756881250,40850,40650,40850,40650,2948
20230904,101000,15636718650,40650,40600,40700,40500,3434
20230904,100900,15497502300,40650,40500,40700,40350,2824
20230904,100800,15382934700,40500,40500,40700,40200,10239
20230904,100700,14969529350,40400,40650,40750,40350,13141
20230904,100600,14436778900,40700,40650,40750,40600,2381
20230904,100500,14339911350,40650,41000,41000,40550,9883
20230904,100400,13936969100,41050,40900,41050,40850,4771
20230904,100300,13741422500,40850,40950,41000,40850,4397
20230904,100200,13561572150,40950,41050,41050,40900,8660
20230904,100100,13206616650,41050,41150,41200,41050,1655
20230904,100000,13138575000,41100,41200,41300,41100,3095
20230904,095900,13011078950,41150,41250,41300,41150,2158
20230904,095800,12922156500,41200,41350,41450,41150,1100
20230904,095700,12876763700,41400,41450,41500,41200,770
20230904,095600,12844925650,41450,41250,41450,41250,2537
20230904,095500,12739880200,41200,41200,41300,41050,3374
20230904,095400,12601116400,41200,41250,41300,41150,2970
20230904,095300,12478742050,41150,41300,41350,41150,1314
20230904,095200,12424537550,41300,41400,41400,41300,895
20230904,095100,12387536200,41350,41400,41450,41300,2233
20230904,095000,12295122950,41400,41250,41400,41200,1076
20230904,094900,12250678550,41250,41450,41500,41000,11588
20230904,094800,11774013500,41450,41650,41650,41450,165
20230904,094700,11767163550,41400,41650,41650,41400,10088
20230904,094600,11348883000,41650,41650,41700,41600,918
20230904,094500,11310660400,41700,41800,41800,41650,628
20230904,094400,11284453650,41750,41800,41800,41600,1006
20230904,094300,11242535050,41800,41800,41850,41700,1782
20230904,094200,11168098350,41800,41750,41850,41700,301
20230904,094100,11155516350,41700,41700,41900,41650,438
20230904,094000,11137242400,41700,41550,41700,41500,871
20230904,093900,11101025400,41550,41550,41550,41500,1368
20230904,093800,11044204550,41600,41600,41650,41500,678
20230904,093700,11016015400,41600,41900,41900,41500,1426
20230904,093600,10956651700,41900,41600,41900,41600,683
20230904,093500,10928190000,41550,41500,41650,41450,947
20230904,093400,10888894150,41450,41700,41700,41450,551
20230904,093300,10865981000,41600,41550,41600,41350,6326
20230904,093200,10603617850,41550,41800,41850,41550,6098
20230904,093100,10348925500,41800,42150,42200,41800,995
20230904,093000,10307219900,42150,42000,42250,41950,7270
20230904,092900,10001309400,41950,41850,41950,41800,5152
20230904,092800,9785791700,41850,41850,42000,41800,1648
20230904,092700,9716719400,41900,42000,42000,41850,1270
20230904,092600,9663491850,42000,41950,42050,41900,2697
20230904,092500,9550335550,41900,41900,42000,41850,2649
20230904,092400,9439315300,41900,41950,42000,41800,3642
20230904,092300,9286869300,41950,41900,42050,41850,2606
20230904,092200,9177728350,41900,42100,42150,41850,4296
20230904,092100,8997456700,42100,42000,42150,41950,3274
20230904,092000,8859827800,41950,41950,42200,41850,6488
20230904,091900,8587045200,41900,41500,41900,41500,7885
20230904,091800,8257961100,41500,41300,41700,41300,6001
20230904,091700,8008918250,41300,41100,41450,41100,7922
20230904,091600,7681557050,41100,41200,41350,41000,9804
20230904,091500,7278000400,41200,41150,41350,41100,5670
20230904,091400,7044622650,41200,40450,41200,40450,9981
20230904,091300,6636059700,40650,40400,40650,40000,25809
20230904,091200,5596601200,40350,40800,41200,40300,20107
20230904,091100,4779026400,40800,41250,41400,40600,16681
20230904,091000,4095036100,41250,41650,41700,41050,16588
20230904,090900,3408307150,41600,41650,41800,41600,5699
20230904,090800,3170795000,41600,41900,41900,41350,21183
20230904,090700,2290193800,41900,41800,42300,41500,10487
20230904,090600,1852005150,42050,42700,42700,41800,12506
20230904,090500,1323629250,42950,42600,42950,42550,5222
20230904,090400,1100819950,42650,43050,43100,42600,3857
20230904,090300,935578850,43100,43250,43550,42900,2651
20230904,090200,821377400,43200,42550,43200,42450,3287
20230904,090100,680873900,42950,43850,43850,42500,12328
20230904,090000,146543750,43850,43650,43850,43650,3356