KissMeData/001080/min/candle-20230921.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,183200,2206820350,49000,49000,49000,49000,417
20230921,183100,2206820350,49000,49000,49000,49000,0
20230921,183000,2206820350,49000,49000,49000,49000,0
20230921,182900,2206820350,49000,49000,49000,49000,0
20230921,182800,2206820350,49000,49000,49000,49000,0
20230921,182700,2206820350,49000,49000,49000,49000,0
20230921,182600,2206820350,49000,49000,49000,49000,0
20230921,182500,2206820350,49000,49000,49000,49000,0
20230921,182400,2206820350,49000,49000,49000,49000,0
20230921,182300,2206820350,49000,49000,49000,49000,0
20230921,182200,2206820350,49000,49000,49000,49000,0
20230921,182100,2206820350,49000,49000,49000,49000,0
20230921,182000,2206820350,49000,49000,49000,49000,0
20230921,181900,2206820350,49000,49000,49000,49000,0
20230921,181800,2206820350,49000,49000,49000,49000,0
20230921,181700,2206820350,49000,49000,49000,49000,0
20230921,181600,2206820350,49000,49000,49000,49000,0
20230921,181500,2206820350,49000,49000,49000,49000,0
20230921,181400,2206820350,49000,49000,49000,49000,0
20230921,181300,2206820350,49000,49000,49000,49000,0
20230921,181200,2206820350,49000,49000,49000,49000,0
20230921,181100,2206820350,49000,49000,49000,49000,0
20230921,181000,2206820350,49000,49000,49000,49000,0
20230921,180900,2206820350,49000,49000,49000,49000,0
20230921,180800,2206820350,49000,49000,49000,49000,0
20230921,180700,2206820350,49000,49000,49000,49000,0
20230921,180600,2206820350,49000,49000,49000,49000,0
20230921,180500,2206820350,49000,49000,49000,49000,0
20230921,180400,2206820350,49000,49000,49000,49000,0
20230921,180300,2206820350,49000,49000,49000,49000,0
20230921,180200,2206820350,49000,49000,49000,49000,417
20230921,180100,2206820350,49000,49000,49000,49000,0
20230921,180000,2206820350,49000,49000,49000,49000,0
20230921,175900,2206820350,49000,49000,49000,49000,0
20230921,175800,2206820350,49000,49000,49000,49000,0
20230921,175700,2206820350,49000,49000,49000,49000,0
20230921,175600,2206820350,49000,49000,49000,49000,0
20230921,175500,2206820350,49000,49000,49000,49000,0
20230921,175400,2206820350,49000,49000,49000,49000,0
20230921,175300,2206820350,49000,49000,49000,49000,0
20230921,175200,2206820350,49000,49000,49000,49000,0
20230921,175100,2206820350,49000,49000,49000,49000,0
20230921,175000,2206820350,49000,49000,49000,49000,0
20230921,174900,2206820350,49000,49000,49000,49000,0
20230921,174800,2206820350,49000,49000,49000,49000,0
20230921,174700,2206820350,49000,49000,49000,49000,0
20230921,174600,2206820350,49000,49000,49000,49000,0
20230921,174500,2206820350,49000,49000,49000,49000,0
20230921,174400,2206820350,49000,49000,49000,49000,0
20230921,174300,2206820350,49000,49000,49000,49000,0
20230921,174200,2206820350,49000,49000,49000,49000,0
20230921,174100,2206820350,49000,49000,49000,49000,0
20230921,174000,2206820350,49000,49000,49000,49000,0
20230921,173900,2206820350,49000,49000,49000,49000,0
20230921,173800,2206820350,49000,49000,49000,49000,0
20230921,173700,2206820350,49000,49000,49000,49000,0
20230921,173600,2206820350,49000,49000,49000,49000,0
20230921,173500,2206820350,49000,49000,49000,49000,0
20230921,173400,2206820350,49000,49000,49000,49000,0
20230921,173300,2206820350,49000,49000,49000,49000,0
20230921,173200,2206820350,49000,49000,49000,49000,417
20230921,173100,2206820350,49000,49000,49000,49000,0
20230921,173000,2206820350,49000,49000,49000,49000,0
20230921,172900,2206820350,49000,49000,49000,49000,0
20230921,172800,2206820350,49000,49000,49000,49000,0
20230921,172700,2206820350,49000,49000,49000,49000,0
20230921,172600,2206820350,49000,49000,49000,49000,0
20230921,172500,2206820350,49000,49000,49000,49000,0
20230921,172400,2206820350,49000,49000,49000,49000,0
20230921,172300,2206820350,49000,49000,49000,49000,0
20230921,172200,2206820350,49000,49000,49000,49000,0
20230921,172100,2206820350,49000,49000,49000,49000,0
20230921,172000,2206820350,49000,49000,49000,49000,0
20230921,171900,2206820350,49000,49000,49000,49000,0
20230921,171800,2206820350,49000,49000,49000,49000,0
20230921,171700,2206820350,49000,49000,49000,49000,0
20230921,171600,2206820350,49000,49000,49000,49000,0
20230921,171500,2206820350,49000,49000,49000,49000,0
20230921,171400,2206820350,49000,49000,49000,49000,0
20230921,171300,2206820350,49000,49000,49000,49000,0
20230921,171200,2206820350,49000,49000,49000,49000,0
20230921,171100,2206820350,49000,49000,49000,49000,0
20230921,171000,2206820350,49000,49000,49000,49000,0
20230921,170900,2206820350,49000,49000,49000,49000,0
20230921,170800,2206820350,49000,49000,49000,49000,0
20230921,170700,2206820350,49000,49000,49000,49000,0
20230921,170600,2206820350,49000,49000,49000,49000,0
20230921,170500,2206820350,49000,49000,49000,49000,0
20230921,170400,2206820350,49000,49000,49000,49000,0
20230921,170300,2206820350,49000,49000,49000,49000,0
20230921,170200,2206820350,49000,49000,49000,49000,417
20230921,170100,2206820350,49000,49000,49000,49000,0
20230921,170000,2206820350,49000,49000,49000,49000,0
20230921,165900,2206820350,49000,49000,49000,49000,0
20230921,165800,2206820350,49000,49000,49000,49000,0
20230921,165700,2206820350,49000,49000,49000,49000,0
20230921,165600,2206820350,49000,49000,49000,49000,0
20230921,165500,2206820350,49000,49000,49000,49000,0
20230921,165400,2206820350,49000,49000,49000,49000,0
20230921,165300,2206820350,49000,49000,49000,49000,0
20230921,165200,2206820350,49000,49000,49000,49000,0
20230921,165100,2206820350,49000,49000,49000,49000,0
20230921,165000,2206820350,49000,49000,49000,49000,0
20230921,164900,2206820350,49000,49000,49000,49000,0
20230921,164800,2206820350,49000,49000,49000,49000,0
20230921,164700,2206820350,49000,49000,49000,49000,0
20230921,164600,2206820350,49000,49000,49000,49000,0
20230921,164500,2206820350,49000,49000,49000,49000,0
20230921,164400,2206820350,49000,49000,49000,49000,0
20230921,164300,2206820350,49000,49000,49000,49000,0
20230921,164200,2206820350,49000,49000,49000,49000,0
20230921,164100,2206820350,49000,49000,49000,49000,0
20230921,164000,2206820350,49000,49000,49000,49000,0
20230921,163900,2206820350,49000,49000,49000,49000,0
20230921,163800,2206820350,49000,49000,49000,49000,0
20230921,163700,2206820350,49000,49000,49000,49000,0
20230921,163600,2206820350,49000,49000,49000,49000,0
20230921,163500,2206820350,49000,49000,49000,49000,0
20230921,163400,2206820350,49000,49000,49000,49000,0
20230921,163300,2206820350,49000,49000,49000,49000,0
20230921,163200,2206820350,49000,49000,49000,49000,417
20230921,163100,2206820350,49000,49000,49000,49000,0
20230921,163000,2206820350,49000,49000,49000,49000,0
20230921,162900,2206820350,49000,49000,49000,49000,0
20230921,162800,2206820350,49000,49000,49000,49000,0
20230921,162700,2206820350,49000,49000,49000,49000,0
20230921,162600,2206820350,49000,49000,49000,49000,0
20230921,162500,2206820350,49000,49000,49000,49000,0
20230921,162400,2206820350,49000,49000,49000,49000,0
20230921,162300,2206820350,49000,49000,49000,49000,0
20230921,162200,2206820350,49000,49000,49000,49000,0
20230921,162100,2206820350,49000,49000,49000,49000,0
20230921,162000,2206820350,49000,49000,49000,49000,0
20230921,161900,2206820350,49000,49000,49000,49000,0
20230921,161800,2206820350,49000,49000,49000,49000,0
20230921,161700,2206820350,49000,49000,49000,49000,0
20230921,161600,2206820350,49000,49000,49000,49000,0
20230921,161500,2206820350,49000,49000,49000,49000,0
20230921,161400,2206820350,49000,49000,49000,49000,0
20230921,161300,2206820350,49000,49000,49000,49000,0
20230921,161200,2206820350,49000,49000,49000,49000,0
20230921,161100,2206820350,49000,49000,49000,49000,0
20230921,161000,2206820350,49000,49000,49000,49000,0
20230921,160900,2206820350,49000,49000,49000,49000,0
20230921,160800,2206820350,49000,49000,49000,49000,0
20230921,160700,2206820350,49000,49000,49000,49000,0
20230921,160600,2206820350,49000,49000,49000,49000,0
20230921,160500,2206820350,49000,49000,49000,49000,0
20230921,160400,2206820350,49000,49000,49000,49000,0
20230921,160300,2206820350,49000,49000,49000,49000,0
20230921,160200,2206820350,49000,49000,49000,49000,417
20230921,160100,2206820350,49000,49000,49000,49000,0
20230921,160000,2206820350,49000,49000,49000,49000,0
20230921,155900,2206820350,49000,49000,49000,49000,0
20230921,155800,2206820350,49000,49000,49000,49000,0
20230921,155700,2206820350,49000,49000,49000,49000,0
20230921,155600,2206820350,49000,49000,49000,49000,0
20230921,155500,2206820350,49000,49000,49000,49000,0
20230921,155400,2206820350,49000,49000,49000,49000,0
20230921,155300,2206820350,49000,49000,49000,49000,0
20230921,155200,2206820350,49000,49000,49000,49000,0
20230921,155100,2206820350,49000,49000,49000,49000,0
20230921,155000,2206820350,49000,49000,49000,49000,0
20230921,154900,2206820350,49000,49000,49000,49000,0
20230921,154800,2206820350,49000,49000,49000,49000,0
20230921,154700,2206820350,49000,49000,49000,49000,0
20230921,154600,2206820350,49000,49000,49000,49000,0
20230921,154500,2206820350,49000,49000,49000,49000,0
20230921,154400,2206820350,49000,49000,49000,49000,0
20230921,154300,2206820350,49000,49000,49000,49000,0
20230921,154200,2206820350,49000,49000,49000,49000,0
20230921,154100,2206820350,49000,49000,49000,49000,0
20230921,154000,2206820350,49000,49000,49000,49000,0
20230921,153900,2206820350,49000,49000,49000,49000,0
20230921,153800,2206820350,49000,49000,49000,49000,0
20230921,153700,2206820350,49000,49000,49000,49000,0
20230921,153600,2206820350,49000,49000,49000,49000,0
20230921,153500,2206820350,49000,49000,49000,49000,0
20230921,153400,2206820350,49000,49000,49000,49000,0
20230921,153300,2206820350,49000,49000,49000,49000,0
20230921,153200,2206820350,49000,49000,49000,49000,417
20230921,153100,2206820350,49000,49000,49000,49000,0
20230921,153000,2206820350,49000,49000,49000,49000,417
20230921,152900,2186387350,49050,49050,49050,49050,0
20230921,152800,2186387350,49050,49050,49050,49050,0
20230921,152700,2186387350,49050,49050,49050,49050,0
20230921,152600,2186387350,49050,49050,49050,49050,0
20230921,152500,2186387350,49050,49050,49050,49050,0
20230921,152400,2186387350,49050,49050,49050,49050,0
20230921,152300,2186387350,49050,49050,49050,49050,0
20230921,152200,2186387350,49050,49050,49050,49050,0
20230921,152100,2186387350,49050,49050,49050,49050,0
20230921,152000,2186387350,49050,49050,49050,49050,0
20230921,151900,2186387350,49050,48500,49050,48400,73
20230921,151800,2182826200,49000,49000,49000,48950,69
20230921,151700,2179445300,49000,48850,49100,48850,20
20230921,151600,2178464800,48450,48450,48450,48450,0
20230921,151500,2178464800,48450,48650,48650,48400,52
20230921,151400,2175937900,48850,48650,48900,48650,97
20230921,151300,2171211850,48700,48700,48700,48700,3
20230921,151200,2171065750,48700,48700,48700,48700,0
20230921,151100,2171065750,48700,48700,48700,48650,24
20230921,151000,2169897450,48650,48650,48650,48650,34
20230921,150900,2168243350,48650,48400,48650,48400,8
20230921,150800,2167855400,48400,48550,48550,48400,67
20230921,150700,2164607600,48500,48500,48500,48500,108
20230921,150600,2159369600,48500,48450,48500,48450,8
20230921,150500,2158981900,48400,48350,48400,48350,127
20230921,150400,2152835950,48400,48100,48400,48050,224
20230921,150300,2142007650,48100,48300,48300,48000,115
20230921,150200,2136473750,48350,48500,48500,48350,13
20230921,150100,2135843950,48500,48400,48500,48350,73
20230921,150000,2132303800,48400,48500,48500,48350,114
20230921,145900,2126785800,48500,48450,48500,48450,14
20230921,145800,2126106850,48450,48150,48450,48150,5
20230921,145700,2125864900,48400,48400,48400,48050,914
20230921,145600,2081908950,48350,48350,48350,48350,20
20230921,145500,2080941950,48350,48250,48550,48250,43
20230921,145400,2078857300,48250,48300,48650,48200,300
20230921,145300,2064351400,48450,48750,48850,48150,282
20230921,145200,2050661400,48850,48950,48950,48850,207
20230921,145100,2040547850,48850,49100,49250,48850,167
20230921,145000,2032370750,49100,49100,49100,49100,33
20230921,144900,2030750450,49100,49100,49100,49100,8
20230921,144800,2030357650,49100,49100,49100,49100,1
20230921,144700,2030308550,49200,49200,49200,49200,18
20230921,144600,2029422950,49200,49200,49200,49200,0
20230921,144500,2029422950,49200,49200,49200,49200,51
20230921,144400,2026913750,49200,49250,49400,49200,57
20230921,144300,2024105200,49200,49200,49200,49200,0
20230921,144200,2024105200,49200,49200,49250,49200,64
20230921,144100,2020955100,49200,49200,49200,49200,0
20230921,144000,2020955100,49200,49200,49200,49200,13
20230921,143900,2020315500,49100,49050,49100,49050,10
20230921,143800,2019824950,49050,49050,49050,49050,3
20230921,143700,2019677800,49000,49000,49000,49000,0
20230921,143600,2019677800,49000,49050,49050,49000,43
20230921,143500,2017570600,49200,49200,49200,49200,6
20230921,143400,2017275400,49200,49250,49250,49000,85
20230921,143300,2013096850,49150,49150,49150,49150,25
20230921,143200,2011868100,49350,49400,49450,49350,127
20230921,143100,2005591200,49400,49150,49400,49150,98
20230921,143000,2000764500,49050,48600,49050,48600,176
20230921,142900,1992181100,48650,48650,48650,48650,38
20230921,142800,1990332400,48850,48850,48850,48850,1
20230921,142700,1990283550,48900,48900,48900,48900,31
20230921,142600,1988767650,48900,48900,48900,48900,0
20230921,142500,1988767650,48900,48900,48900,48900,12
20230921,142400,1988180850,49200,48800,49200,48400,39
20230921,142300,1986270900,48300,48900,48900,48100,644
20230921,142200,1955081300,48900,49000,49000,48900,29
20230921,142100,1953661750,49000,48900,49100,48900,92
20230921,142000,1949158250,49000,49100,49100,49000,78
20230921,141900,1945333650,49100,49150,49150,49100,24
20230921,141800,1944155150,49100,49100,49150,49100,79
20230921,141700,1940275950,49150,49150,49150,49150,56
20230921,141600,1937523550,49200,49250,49250,49200,16
20230921,141500,1936736050,49200,49200,49200,49150,107
20230921,141400,1931472000,49450,49050,49500,49050,32
20230921,141300,1929900200,49050,49700,49700,49050,27
20230921,141200,1928562150,49150,49500,49500,49150,8
20230921,141100,1928168200,49500,49500,49500,49500,11
20230921,141000,1927623700,49500,48850,49500,48800,120
20230921,140900,1921694950,48800,49200,49200,48800,145
20230921,140800,1914574500,49200,49300,49300,49150,34
20230921,140700,1912901050,49200,49250,49250,49200,27
20230921,140600,1911572000,49200,49200,49500,49200,22
20230921,140500,1910489000,49200,49350,49400,49200,175
20230921,140400,1901873150,49350,49400,49400,49350,14
20230921,140300,1901181700,49400,49400,49400,49400,92
20230921,140200,1896636900,49400,49400,49700,49400,276
20230921,140100,1882965450,49400,49700,49700,49250,34
20230921,140000,1881287150,49800,49800,49800,49700,11
20230921,135900,1880739500,49850,49350,49850,49350,71
20230921,135800,1877234900,49350,49350,49500,49350,13
20230921,135700,1876592400,49350,49500,49600,49250,33
20230921,135600,1874961900,49250,49750,49750,49250,149
20230921,135500,1867577900,49600,49750,50100,49600,47
20230921,135400,1865230600,49650,49650,49850,49650,72
20230921,135300,1861655600,49650,49650,49650,49650,59
20230921,135200,1858726250,49650,49150,50100,49150,37
20230921,135100,1856894750,49550,49700,49700,49000,214
20230921,135000,1846372550,49750,50200,50200,49750,200
20230921,134900,1836338150,50100,49750,50100,49750,64
20230921,134800,1833145400,49700,49350,50100,49150,116
20230921,134700,1827420050,49350,50700,50700,49000,776
20230921,134600,1788412000,50800,50900,51100,50700,265
20230921,134500,1774921200,50700,51300,51300,50500,536
20230921,134400,1747621200,51200,50500,51200,50500,789
20230921,134300,1707388600,50500,49800,50500,49800,250
20230921,134200,1694833400,49900,50300,50300,49700,73
20230921,134100,1691169300,50300,49750,50500,49750,687
20230921,134000,1656779200,49700,49500,49700,49500,198
20230921,133900,1646964850,49300,49150,49300,49100,160
20230921,133800,1639080900,49150,49200,49200,49150,64
20230921,133700,1635933000,49200,49500,49600,49200,89
20230921,133600,1631519950,49600,49550,49600,49550,14
20230921,133500,1630826100,49200,49500,49500,49200,2
20230921,133400,1630727400,49550,49550,49550,49550,2
20230921,133300,1630628300,49500,49400,49500,49400,43
20230921,133200,1628500650,49500,49450,49500,49400,24
20230921,133100,1627313850,49500,49500,49500,49500,0
20230921,133000,1627313850,49500,49150,49500,49150,94
20230921,132900,1622667950,49100,49150,49150,49100,5
20230921,132800,1622422300,49100,49100,49100,49100,3
20230921,132700,1622275000,49050,49350,49350,49050,56
20230921,132600,1619511800,49050,49450,49500,49050,17
20230921,132500,1618671850,49500,49400,49500,49350,92
20230921,132400,1614122800,49500,49300,49500,49000,91
20230921,132300,1609653350,49000,49450,49750,49000,145
20230921,132200,1602528800,49700,49350,49700,49350,166
20230921,132100,1594321500,49300,49150,49300,49150,26
20230921,132000,1593041450,49050,49050,49050,49050,1
20230921,131900,1592992400,49050,49050,49050,49050,21
20230921,131800,1591962350,49050,49000,49050,49000,97
20230921,131700,1587204950,48700,48700,48700,48700,122
20230921,131600,1581263550,48700,48800,48800,48650,24
20230921,131500,1580095600,49000,49050,49050,49000,39
20230921,131400,1578182950,49050,48600,49050,48600,344
20230921,131300,1561388350,48450,48450,48450,48450,7
20230921,131200,1561049200,48450,48500,48600,48450,60
20230921,131100,1558138250,48500,48200,48500,48200,13
20230921,131000,1557509850,48200,48200,48200,48200,62
20230921,130900,1554521450,48200,48250,48250,48200,20
20230921,130800,1553557350,48200,48500,48500,48200,78
20230921,130700,1549781150,48450,48700,48750,48400,50
20230921,130600,1547356000,48150,48150,48150,48150,0
20230921,130500,1547356000,48150,48400,48400,48150,51
20230921,130400,1544892700,48500,48700,48700,48500,124
20230921,130300,1538874700,48800,48850,48850,48750,42
20230921,130200,1536824200,48850,48900,48950,48850,153
20230921,130100,1529335700,48950,48700,48950,48700,48
20230921,130000,1526991950,48550,48750,48750,48550,15
20230921,125900,1526261700,48500,48550,48550,48500,68
20230921,125800,1522962700,48500,48500,48500,48500,5
20230921,125700,1522720200,48500,48750,48750,48450,22
20230921,125600,1521652650,48600,48750,48750,48250,156
20230921,125500,1514083850,48750,48150,48800,48150,100
20230921,125400,1509242600,48150,48950,48950,48150,236
20230921,125300,1497781250,48750,49250,49250,48750,755
20230921,125200,1460764650,49400,49500,49500,49400,46
20230921,125100,1458492050,49350,49250,49350,49250,41
20230921,125000,1456468800,49350,49400,49550,49350,86
20230921,124900,1452218250,49350,49200,49350,49200,31
20230921,124800,1450692900,49250,49200,49250,49150,9
20230921,124700,1450250250,49100,49350,49400,49100,108
20230921,124600,1444929250,49350,49100,49350,49100,23
20230921,124500,1443795100,49100,49100,49100,49100,31
20230921,124400,1442273000,49150,49100,49400,49100,161
20230921,124300,1434352050,49100,49100,49150,49100,901
20230921,124200,1390105650,49100,49250,49250,49100,323
20230921,124100,1374239600,49250,49550,49550,49250,56
20230921,124000,1371478400,49350,49650,49650,49250,111
20230921,123900,1365994650,49700,49750,49750,49700,52
20230921,123800,1363408150,49950,49950,49950,49950,0
20230921,123700,1363408150,49950,49700,49950,49700,16
20230921,123600,1362611700,49950,49750,49950,49750,44
20230921,123500,1360414100,50000,49750,50000,49700,58
20230921,123400,1357519650,49750,49750,49900,49750,40
20230921,123300,1355525900,49750,50100,50300,49750,51
20230921,123200,1352975600,50100,50100,50200,50100,206
20230921,123100,1342647600,50200,49700,50200,49700,95
20230921,123000,1337905500,49700,49600,49700,49300,167
20230921,122900,1329667100,49600,49400,49600,49350,52
20230921,122800,1327100200,49400,49450,49450,49400,75
20230921,122700,1323392000,49600,49500,49650,49500,140
20230921,122600,1316448300,49600,49250,49600,49250,62
20230921,122500,1313385500,49250,49700,49700,49250,169
20230921,122400,1304998900,49700,49550,49700,49500,403
20230921,122300,1285042750,49500,49750,49750,49200,332
20230921,122200,1268599700,50500,50400,50500,49750,62
20230921,122100,1265474350,50500,50100,50700,49500,376
20230921,122000,1246688000,50200,50800,50800,50100,61
20230921,121900,1243624800,50800,50800,50800,50200,722
20230921,121800,1207166500,50800,50900,50900,50400,105
20230921,121700,1201840700,50900,50700,50900,50500,115
20230921,121600,1196005700,50700,50600,50900,50600,317
20230921,121500,1179904500,50600,50800,50800,50400,127
20230921,121400,1173485900,50800,51200,51300,50800,560
20230921,121300,1144925100,51400,51000,51700,51000,766
20230921,121200,1105793800,50900,51000,51700,50200,665
20230921,121100,1071838900,51000,49500,51000,49500,1411
20230921,121000,1001407050,49450,49450,49450,49450,3
20230921,120900,1001258700,49650,49750,49750,49400,172
20230921,120800,992725250,49700,49700,49700,49700,182
20230921,120700,983679850,49700,49400,49700,49200,24
20230921,120600,982491900,49550,49600,49700,49550,61
20230921,120500,979467200,49700,49750,49750,49700,192
20230921,120400,969916450,49750,49700,49750,49550,75
20230921,120300,966192350,49750,49350,49750,49000,724
20230921,120200,930328850,49300,48900,49300,48900,63
20230921,120100,927231300,49000,48700,49000,48650,61
20230921,120000,924258850,48700,49300,49400,48700,61
20230921,115900,921264050,49300,49150,49400,49150,4
20230921,115800,921066850,49050,49000,49050,49000,304
20230921,115700,906158750,49000,48650,49000,48650,149
20230921,115600,898901150,48650,48650,49000,48650,79
20230921,115500,895057450,49000,48850,49000,48850,194
20230921,115400,885553000,49000,48850,49000,48850,52
20230921,115300,883005150,48850,48850,48850,48850,35
20230921,115200,881295400,48850,48900,48900,48850,23
20230921,115100,880171250,48900,49050,49050,48900,106
20230921,115000,874987700,48900,49000,49050,48900,142
20230921,114900,868030850,49000,48850,49000,48850,40
20230921,114800,866073750,48650,48650,48650,48650,10
20230921,114700,865587250,48950,48950,48950,48950,1
20230921,114600,865538300,48650,49050,49150,48650,1036
20230921,114500,814773800,49150,48850,49450,48850,381
20230921,114400,796037000,49050,49500,49500,48800,385
20230921,114300,777087950,49150,49400,49600,49000,268
20230921,114200,763847350,49350,49000,49400,48950,623
20230921,114100,733248200,49000,48800,49000,48800,221
20230921,114000,722432150,48700,48650,48700,48650,40
20230921,113900,720485100,48650,48300,48650,48300,105
20230921,113800,715411850,48650,48500,48700,48500,85
20230921,113700,711280500,48400,48350,48400,48300,302
20230921,113600,696692850,48450,48500,48500,48350,92
20230921,113500,692231050,48600,48700,48750,48600,138
20230921,113400,685511100,48700,48900,48950,48700,147
20230921,113300,678325050,48950,48700,49000,48650,945
20230921,113200,632161900,48700,48500,48700,48450,254
20230921,113100,619823350,48500,48150,48500,48100,375
20230921,113000,601716600,48300,48300,48300,48250,15
20230921,112900,600992700,48300,47900,48300,47900,547
20230921,112800,574703200,47900,47950,48000,47900,336
20230921,112700,558579850,47950,47750,47950,47700,242
20230921,112600,546997700,47700,47350,47700,47350,596
20230921,112500,518688650,47200,47100,47200,47100,228
20230921,112400,507938250,47100,47100,47100,47100,71
20230921,112300,504594150,47100,47100,47100,47100,0
20230921,112200,504594150,47100,47100,47100,47100,0
20230921,112100,504594150,47100,47100,47100,47100,0
20230921,112000,504594150,47100,47100,47100,47100,0
20230921,111900,504594150,47100,47100,47100,47100,2
20230921,111800,504499950,47200,47200,47200,47200,0
20230921,111700,504499950,47200,47200,47200,47200,0
20230921,111600,504499950,47200,47200,47200,47200,0
20230921,111500,504499950,47200,47200,47200,47200,0
20230921,111400,504499950,47200,46550,47200,46550,211
20230921,111300,494605050,46350,46350,46400,46350,22
20230921,111200,493584400,46400,46400,46400,46400,6
20230921,111100,493306000,46400,46400,46400,46400,0
20230921,111000,493306000,46400,46400,46400,46400,1
20230921,110900,493259600,46650,46650,46650,46650,0
20230921,110800,493259600,46650,46650,46650,46650,0
20230921,110700,493259600,46650,46650,46650,46650,0
20230921,110600,493259600,46650,46650,46650,46650,0
20230921,110500,493259600,46650,46650,46650,46650,0
20230921,110400,493259600,46650,46650,46650,46650,0
20230921,110300,493259600,46650,46650,46650,46650,0
20230921,110200,493259600,46650,46650,46650,46650,0
20230921,110100,493259600,46650,46650,46650,46650,0
20230921,110000,493259600,46650,46650,46650,46650,0
20230921,105900,493259600,46650,46650,46650,46650,1
20230921,105800,493212950,46600,46600,46600,46600,1
20230921,105700,493166350,46100,46100,46100,46050,75
20230921,105600,489710700,46600,46600,46600,46600,3
20230921,105500,489570900,46350,46350,46350,46050,99
20230921,105400,485005000,46650,46650,46650,46650,6
20230921,105300,484725100,47200,47200,47200,47200,1
20230921,105200,484677900,46650,46950,46950,46650,30
20230921,105100,483274300,46850,46800,47350,46800,134
20230921,105000,476956200,46500,46450,46500,46450,34
20230921,104900,475375700,46450,46450,46450,46450,0
20230921,104800,475375700,46450,46450,46450,46450,34
20230921,104700,473796400,46150,46450,46450,46150,19
20230921,104600,472919250,46450,46100,46450,46000,149
20230921,104500,466052000,46000,46100,46100,46000,102
20230921,104400,461351900,46150,46200,46200,46150,5
20230921,104300,461120950,46200,46200,46200,46200,0
20230921,104200,461120950,46200,46500,46500,46200,43
20230921,104100,459129850,46500,46700,46700,46200,69
20230921,104000,455924650,46750,46800,46800,46750,61
20230921,103900,453070000,46950,46950,46950,46950,0
20230921,103800,453070000,46950,46800,46950,46800,22
20230921,103700,452037850,46800,46800,46800,46800,3
20230921,103600,451897450,46850,46950,46950,46850,14
20230921,103500,451240550,46900,46900,46900,46900,9
20230921,103400,450818450,47000,47000,47000,47000,49
20230921,103300,448515450,47000,46900,47000,46900,22
20230921,103200,447482100,46850,46450,46850,46350,58
20230921,103100,444777800,46350,46350,46350,46350,20
20230921,103000,443850800,46350,46300,46450,46050,67
20230921,102900,440754700,46250,46250,46250,46250,5
20230921,102800,440523450,46000,46000,46000,46000,0
20230921,102700,440523450,46000,46550,46950,45900,225
20230921,102600,430121350,46550,47150,47150,46550,433
20230921,102500,409765000,47200,47250,47250,47200,35
20230921,102400,408111950,47250,47500,47500,47250,91
20230921,102300,403794700,47500,47500,47500,47500,1
20230921,102200,403747200,47600,47200,47650,47200,95
20230921,102100,399258300,47200,47350,47350,47200,82
20230921,102000,395383250,47350,47800,47800,47350,37
20230921,101900,393620650,47400,47400,47950,47400,211
20230921,101800,383618700,47400,47600,47600,47400,34
20230921,101700,382000500,47450,47600,47600,47350,83
20230921,101600,378063650,47600,48200,48300,47500,154
20230921,101500,370704400,48200,47800,48300,47800,953
20230921,101400,324905400,47800,47450,47800,47450,267
20230921,101300,312172650,47400,47400,47400,47200,83
20230921,101200,308244500,47400,47200,47400,47200,22
20230921,101100,307203050,47400,46950,47400,46900,155
20230921,101000,299907450,47000,46700,47000,46700,31
20230921,100900,298450750,47000,46600,47000,46550,55
20230921,100800,295876600,46600,46650,46800,46600,54
20230921,100700,293352750,47000,47350,48000,46050,744
20230921,100600,258048250,47350,47500,47950,47350,1673
20230921,100500,178457500,47400,47400,47400,47400,0
20230921,100400,178457500,47400,47400,47400,47400,0
20230921,100300,178457500,47400,46900,47400,46900,336
20230921,100200,162589400,46900,46500,46900,46400,351
20230921,100100,146160650,46500,46600,46650,46500,164
20230921,100000,138517500,46600,46450,46600,46450,123
20230921,095900,132786950,46000,45600,46000,45550,329
20230921,095800,117697050,45550,45850,45900,45550,46
20230921,095700,115587550,45850,45500,45850,45500,422
20230921,095600,96343700,45300,45200,45300,45200,40
20230921,095500,94533700,45150,45100,45150,45100,4
20230921,095400,94353250,45050,45050,45050,45050,5
20230921,095300,94128000,45000,45000,45000,45000,3
20230921,095200,93993000,44850,44850,44850,44850,0
20230921,095100,93993000,44850,44850,44850,44850,0
20230921,095000,93993000,44850,44850,44850,44850,2
20230921,094900,93903300,44850,44850,44850,44850,0
20230921,094800,93903300,44850,44850,44850,44850,0
20230921,094700,93903300,44850,44800,44850,44800,15
20230921,094600,93231200,44650,44650,44650,44650,11
20230921,094500,92740050,44750,44800,44800,44750,203
20230921,094400,83655300,44800,44800,44800,44800,40
20230921,094300,81863300,44750,44750,44750,44750,0
20230921,094200,81863300,44750,44750,44750,44750,17
20230921,094100,81102550,44700,44700,44700,44700,0
20230921,094000,81102550,44700,45050,45050,44700,62
20230921,093900,78313250,45050,45050,45100,45050,78
20230921,093800,74799100,45350,45550,45550,45350,20
20230921,093700,73891900,45850,45850,45850,45800,25
20230921,093600,72746100,45950,45900,45950,45350,266
20230921,093500,60530600,45900,44850,45900,44850,337
20230921,093400,45289600,44600,44600,44850,44600,31
20230921,093300,43904500,44600,44600,44600,44600,6
20230921,093200,43636900,44600,44600,44600,44600,0
20230921,093100,43636900,44600,44600,44600,44600,0
20230921,093000,43636900,44600,44450,44600,44200,443
20230921,092900,23926800,44250,44300,44450,44250,214
20230921,092800,14428650,44300,44300,44300,44300,11
20230921,092700,13941350,44300,44300,44300,44300,4
20230921,092600,13764150,44300,44250,44300,44250,16
20230921,092500,13055600,44250,44250,44250,44250,5
20230921,092400,12834350,44250,44250,44250,44250,1
20230921,092300,12790100,44300,44050,44300,44050,7
20230921,092200,12481200,44050,43950,44050,43950,5
20230921,092100,12261300,43900,43900,43950,43900,3
20230921,092000,12129550,44000,44000,44000,44000,0
20230921,091900,12129550,44000,44000,44000,44000,0
20230921,091800,12129550,44000,44000,44000,44000,40
20230921,091700,10369550,44000,43850,44000,43850,57
20230921,091600,7865100,43900,43650,43900,43650,100
20230921,091500,3481100,43750,43750,43750,43750,0
20230921,091400,3481100,43750,43750,43750,43750,0
20230921,091300,3481100,43750,43750,43750,43750,0
20230921,091200,3481100,43750,43350,43750,43350,20
20230921,091100,2612100,43350,43350,43350,43350,1
20230921,091000,2568750,43350,43350,43350,43350,0
20230921,090900,2568750,43350,43350,43350,43350,7
20230921,090800,2265300,43850,43850,43850,43850,0
20230921,090700,2265300,43850,43250,43850,43250,2
20230921,090600,2178200,43900,43100,43900,43100,50
20230921,090500,0,43100,43100,43100,43100,0
20230921,090400,0,43100,43100,43100,43100,0
20230921,090300,0,43100,43100,43100,43100,0
20230921,090200,0,43100,43100,43100,43100,0
20230921,090100,0,43100,43100,43100,43100,0
20230921,090000,0,43100,43100,43100,43100,0