KissMeData/001060/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,183200,28343224900,41650,41650,41650,41650,15325
20230810,183100,28343224900,41650,41650,41650,41650,0
20230810,183000,28343224900,41650,41650,41650,41650,0
20230810,182900,28343224900,41650,41650,41650,41650,0
20230810,182800,28343224900,41650,41650,41650,41650,0
20230810,182700,28343224900,41650,41650,41650,41650,0
20230810,182600,28343224900,41650,41650,41650,41650,0
20230810,182500,28343224900,41650,41650,41650,41650,0
20230810,182400,28343224900,41650,41650,41650,41650,0
20230810,182300,28343224900,41650,41650,41650,41650,0
20230810,182200,28343224900,41650,41650,41650,41650,0
20230810,182100,28343224900,41650,41650,41650,41650,0
20230810,182000,28343224900,41650,41650,41650,41650,0
20230810,181900,28343224900,41650,41650,41650,41650,0
20230810,181800,28343224900,41650,41650,41650,41650,0
20230810,181700,28343224900,41650,41650,41650,41650,0
20230810,181600,28343224900,41650,41650,41650,41650,0
20230810,181500,28343224900,41650,41650,41650,41650,0
20230810,181400,28343224900,41650,41650,41650,41650,0
20230810,181300,28343224900,41650,41650,41650,41650,0
20230810,181200,28343224900,41650,41650,41650,41650,0
20230810,181100,28343224900,41650,41650,41650,41650,0
20230810,181000,28343224900,41650,41650,41650,41650,0
20230810,180900,28343224900,41650,41650,41650,41650,0
20230810,180800,28343224900,41650,41650,41650,41650,0
20230810,180700,28343224900,41650,41650,41650,41650,0
20230810,180600,28343224900,41650,41650,41650,41650,0
20230810,180500,28343224900,41650,41650,41650,41650,0
20230810,180400,28343224900,41650,41650,41650,41650,0
20230810,180300,28343224900,41650,41650,41650,41650,0
20230810,180200,28343224900,41650,41650,41650,41650,15325
20230810,180100,28343224900,41650,41650,41650,41650,0
20230810,180000,28343224900,41650,41650,41650,41650,0
20230810,175900,28343224900,41650,41650,41650,41650,0
20230810,175800,28343224900,41650,41650,41650,41650,0
20230810,175700,28343224900,41650,41650,41650,41650,0
20230810,175600,28343224900,41650,41650,41650,41650,0
20230810,175500,28343224900,41650,41650,41650,41650,0
20230810,175400,28343224900,41650,41650,41650,41650,0
20230810,175300,28343224900,41650,41650,41650,41650,0
20230810,175200,28343224900,41650,41650,41650,41650,0
20230810,175100,28343224900,41650,41650,41650,41650,0
20230810,175000,28343224900,41650,41650,41650,41650,0
20230810,174900,28343224900,41650,41650,41650,41650,0
20230810,174800,28343224900,41650,41650,41650,41650,0
20230810,174700,28343224900,41650,41650,41650,41650,0
20230810,174600,28343224900,41650,41650,41650,41650,0
20230810,174500,28343224900,41650,41650,41650,41650,0
20230810,174400,28343224900,41650,41650,41650,41650,0
20230810,174300,28343224900,41650,41650,41650,41650,0
20230810,174200,28343224900,41650,41650,41650,41650,0
20230810,174100,28343224900,41650,41650,41650,41650,0
20230810,174000,28343224900,41650,41650,41650,41650,0
20230810,173900,28343224900,41650,41650,41650,41650,0
20230810,173800,28343224900,41650,41650,41650,41650,0
20230810,173700,28343224900,41650,41650,41650,41650,0
20230810,173600,28343224900,41650,41650,41650,41650,0
20230810,173500,28343224900,41650,41650,41650,41650,0
20230810,173400,28343224900,41650,41650,41650,41650,0
20230810,173300,28343224900,41650,41650,41650,41650,0
20230810,173200,28343224900,41650,41650,41650,41650,15325
20230810,173100,28343224900,41650,41650,41650,41650,0
20230810,173000,28343224900,41650,41650,41650,41650,0
20230810,172900,28343224900,41650,41650,41650,41650,0
20230810,172800,28343224900,41650,41650,41650,41650,0
20230810,172700,28343224900,41650,41650,41650,41650,0
20230810,172600,28343224900,41650,41650,41650,41650,0
20230810,172500,28343224900,41650,41650,41650,41650,0
20230810,172400,28343224900,41650,41650,41650,41650,0
20230810,172300,28343224900,41650,41650,41650,41650,0
20230810,172200,28343224900,41650,41650,41650,41650,0
20230810,172100,28343224900,41650,41650,41650,41650,0
20230810,172000,28343224900,41650,41650,41650,41650,0
20230810,171900,28343224900,41650,41650,41650,41650,0
20230810,171800,28343224900,41650,41650,41650,41650,0
20230810,171700,28343224900,41650,41650,41650,41650,0
20230810,171600,28343224900,41650,41650,41650,41650,0
20230810,171500,28343224900,41650,41650,41650,41650,0
20230810,171400,28343224900,41650,41650,41650,41650,0
20230810,171300,28343224900,41650,41650,41650,41650,0
20230810,171200,28343224900,41650,41650,41650,41650,0
20230810,171100,28343224900,41650,41650,41650,41650,0
20230810,171000,28343224900,41650,41650,41650,41650,0
20230810,170900,28343224900,41650,41650,41650,41650,0
20230810,170800,28343224900,41650,41650,41650,41650,0
20230810,170700,28343224900,41650,41650,41650,41650,0
20230810,170600,28343224900,41650,41650,41650,41650,0
20230810,170500,28343224900,41650,41650,41650,41650,0
20230810,170400,28343224900,41650,41650,41650,41650,0
20230810,170300,28343224900,41650,41650,41650,41650,0
20230810,170200,28343224900,41650,41650,41650,41650,15325
20230810,170100,28343224900,41650,41650,41650,41650,0
20230810,170000,28343224900,41650,41650,41650,41650,0
20230810,165900,28343224900,41650,41650,41650,41650,0
20230810,165800,28343224900,41650,41650,41650,41650,0
20230810,165700,28343224900,41650,41650,41650,41650,0
20230810,165600,28343224900,41650,41650,41650,41650,0
20230810,165500,28343224900,41650,41650,41650,41650,0
20230810,165400,28343224900,41650,41650,41650,41650,0
20230810,165300,28343224900,41650,41650,41650,41650,0
20230810,165200,28343224900,41650,41650,41650,41650,0
20230810,165100,28343224900,41650,41650,41650,41650,0
20230810,165000,28343224900,41650,41650,41650,41650,0
20230810,164900,28343224900,41650,41650,41650,41650,0
20230810,164800,28343224900,41650,41650,41650,41650,0
20230810,164700,28343224900,41650,41650,41650,41650,0
20230810,164600,28343224900,41650,41650,41650,41650,0
20230810,164500,28343224900,41650,41650,41650,41650,0
20230810,164400,28343224900,41650,41650,41650,41650,0
20230810,164300,28343224900,41650,41650,41650,41650,0
20230810,164200,28343224900,41650,41650,41650,41650,0
20230810,164100,28343224900,41650,41650,41650,41650,0
20230810,164000,28343224900,41650,41650,41650,41650,0
20230810,163900,28343224900,41650,41650,41650,41650,0
20230810,163800,28343224900,41650,41650,41650,41650,0
20230810,163700,28343224900,41650,41650,41650,41650,0
20230810,163600,28343224900,41650,41650,41650,41650,0
20230810,163500,28343224900,41650,41650,41650,41650,0
20230810,163400,28343224900,41650,41650,41650,41650,0
20230810,163300,28343224900,41650,41650,41650,41650,0
20230810,163200,28343224900,41650,41650,41650,41650,15325
20230810,163100,28343224900,41650,41650,41650,41650,0
20230810,163000,28343224900,41650,41650,41650,41650,0
20230810,162900,28343224900,41650,41650,41650,41650,0
20230810,162800,28343224900,41650,41650,41650,41650,0
20230810,162700,28343224900,41650,41650,41650,41650,0
20230810,162600,28343224900,41650,41650,41650,41650,0
20230810,162500,28343224900,41650,41650,41650,41650,0
20230810,162400,28343224900,41650,41650,41650,41650,0
20230810,162300,28343224900,41650,41650,41650,41650,0
20230810,162200,28343224900,41650,41650,41650,41650,0
20230810,162100,28343224900,41650,41650,41650,41650,0
20230810,162000,28343224900,41650,41650,41650,41650,0
20230810,161900,28343224900,41650,41650,41650,41650,0
20230810,161800,28343224900,41650,41650,41650,41650,0
20230810,161700,28343224900,41650,41650,41650,41650,0
20230810,161600,28343224900,41650,41650,41650,41650,0
20230810,161500,28343224900,41650,41650,41650,41650,0
20230810,161400,28343224900,41650,41650,41650,41650,0
20230810,161300,28343224900,41650,41650,41650,41650,0
20230810,161200,28343224900,41650,41650,41650,41650,0
20230810,161100,28343224900,41650,41650,41650,41650,0
20230810,161000,28343224900,41650,41650,41650,41650,0
20230810,160900,28343224900,41650,41650,41650,41650,0
20230810,160800,28343224900,41650,41650,41650,41650,0
20230810,160700,28343224900,41650,41650,41650,41650,0
20230810,160600,28343224900,41650,41650,41650,41650,0
20230810,160500,28343224900,41650,41650,41650,41650,0
20230810,160400,28343224900,41650,41650,41650,41650,0
20230810,160300,28343224900,41650,41650,41650,41650,0
20230810,160200,28343224900,41650,41650,41650,41650,15325
20230810,160100,28343224900,41650,41650,41650,41650,0
20230810,160000,28343224900,41650,41650,41650,41650,0
20230810,155900,28343224900,41650,41650,41650,41650,0
20230810,155800,28343224900,41650,41650,41650,41650,0
20230810,155700,28343224900,41650,41650,41650,41650,0
20230810,155600,28343224900,41650,41650,41650,41650,0
20230810,155500,28343224900,41650,41650,41650,41650,0
20230810,155400,28343224900,41650,41650,41650,41650,0
20230810,155300,28343224900,41650,41650,41650,41650,0
20230810,155200,28343224900,41650,41650,41650,41650,0
20230810,155100,28343224900,41650,41650,41650,41650,0
20230810,155000,28343224900,41650,41650,41650,41650,0
20230810,154900,28343224900,41650,41650,41650,41650,0
20230810,154800,28343224900,41650,41650,41650,41650,0
20230810,154700,28343224900,41650,41650,41650,41650,0
20230810,154600,28343224900,41650,41650,41650,41650,0
20230810,154500,28343224900,41650,41650,41650,41650,0
20230810,154400,28343224900,41650,41650,41650,41650,0
20230810,154300,28343224900,41650,41650,41650,41650,0
20230810,154200,28343224900,41650,41650,41650,41650,0
20230810,154100,28343224900,41650,41650,41650,41650,0
20230810,154000,28343224900,41650,41650,41650,41650,0
20230810,153900,28343224900,41650,41650,41650,41650,0
20230810,153800,28343224900,41650,41650,41650,41650,0
20230810,153700,28343224900,41650,41650,41650,41650,0
20230810,153600,28343224900,41650,41650,41650,41650,0
20230810,153500,28343224900,41650,41650,41650,41650,0
20230810,153400,28343224900,41650,41650,41650,41650,0
20230810,153300,28343224900,41650,41650,41650,41650,0
20230810,153200,28343224900,41650,41650,41650,41650,15325
20230810,153100,28343224900,41650,41650,41650,41650,0
20230810,153000,28343224900,41650,41650,41650,41650,15325
20230810,152900,27704938650,41950,41950,41950,41950,0
20230810,152800,27704938650,41950,41950,41950,41950,0
20230810,152700,27704938650,41950,41950,41950,41950,0
20230810,152600,27704938650,41950,41950,41950,41950,0
20230810,152500,27704938650,41950,41950,41950,41950,0
20230810,152400,27704938650,41950,41950,41950,41950,0
20230810,152300,27704938650,41950,41950,41950,41950,0
20230810,152200,27704938650,41950,41950,41950,41950,0
20230810,152100,27704938650,41950,41950,41950,41950,0
20230810,152000,27704938650,41950,41950,41950,41950,0
20230810,151900,27704938650,41950,41950,42000,41700,3585
20230810,151800,27554927400,42000,42050,42150,41950,2239
20230810,151700,27460777500,42050,42000,42050,42000,3040
20230810,151600,27333051850,42000,41900,42000,41900,1745
20230810,151500,27259818900,41900,41900,42000,41850,3502
20230810,151400,27113004100,41900,41900,41900,41850,874
20230810,151300,27076396400,41900,41800,41900,41750,976
20230810,151200,27035571000,41800,41850,41900,41800,1319
20230810,151100,26980377300,41850,41700,41850,41700,638
20230810,151000,26953711400,41700,41600,41750,41600,220
20230810,150900,26944532750,41750,41700,41750,41600,1944
20230810,150800,26863499100,41700,41650,41700,41650,777
20230810,150700,26831107650,41700,41650,41700,41650,835
20230810,150600,26796316950,41650,41650,41700,41650,1447
20230810,150500,26736030850,41650,41650,41700,41650,416
20230810,150400,26718687450,41700,41750,41750,41650,775
20230810,150300,26686353350,41750,41750,41800,41700,525
20230810,150200,26664441150,41800,41750,41850,41750,371
20230810,150100,26648936600,41850,41700,41850,41700,578
20230810,150000,26624783100,41700,41850,41900,41700,506
20230810,145900,26603646400,41800,41950,42000,41800,1570
20230810,145800,26537856850,41950,41950,42000,41900,801
20230810,145700,26504247900,42000,41950,42000,41950,515
20230810,145600,26482624900,41950,42000,42000,41950,382
20230810,145500,26466581150,42000,41950,42000,41950,1031
20230810,145400,26423301800,41950,41900,41950,41900,189
20230810,145300,26415374800,41950,41850,41950,41800,1063
20230810,145200,26370869700,41850,41800,41850,41800,465
20230810,145100,26351410700,41800,41750,41800,41750,386
20230810,145000,26335285150,41750,41700,41750,41700,25
20230810,144900,26334241500,41800,41750,41850,41700,307
20230810,144800,26321414750,41750,41700,41750,41650,468
20230810,144700,26301901050,41700,41650,41700,41650,291
20230810,144600,26289771450,41650,41600,41650,41600,491
20230810,144500,26269323700,41650,41650,41650,41600,327
20230810,144400,26255706550,41650,41650,41700,41600,681
20230810,144300,26227342900,41650,41700,41750,41650,560
20230810,144200,26203996350,41750,41650,41750,41650,479
20230810,144100,26184033800,41700,41700,41750,41700,1415
20230810,144000,26125002450,41750,41750,41800,41700,960
20230810,143900,26084913200,41800,41700,41850,41700,780
20230810,143800,26052364450,41700,41700,41750,41700,316
20230810,143700,26039182400,41750,41700,41750,41700,49
20230810,143600,26037137800,41750,41700,41850,41700,598
20230810,143500,26012186300,41700,41650,41700,41600,685
20230810,143400,25983657800,41650,41650,41650,41600,605
20230810,143300,25958462100,41650,41750,41750,41600,1328
20230810,143200,25903098550,41750,41800,41800,41700,401
20230810,143100,25886366850,41800,41850,41900,41700,2197
20230810,143000,25794566250,41900,41850,41900,41850,1138
20230810,142900,25746938200,41850,41900,41900,41850,581
20230810,142800,25722615850,41850,41850,41900,41850,146
20230810,142700,25716503000,41900,41850,41900,41850,871
20230810,142600,25680048850,41900,41950,41950,41900,458
20230810,142500,25660843600,41900,41900,41950,41850,1401
20230810,142400,25602131500,41900,41850,41900,41850,695
20230810,142300,25573020900,41900,41850,41900,41850,521
20230810,142200,25551210850,41900,41850,41900,41850,367
20230810,142100,25535839450,41900,41900,41900,41850,598
20230810,142000,25510788250,41900,42000,42050,41900,1291
20230810,141900,25456621750,42000,41950,42000,41950,99
20230810,141800,25452465650,41950,41950,42000,41950,537
20230810,141700,25429923550,42000,41950,42000,41950,502
20230810,141600,25408844900,42000,42050,42100,41950,1113
20230810,141500,25362097000,42050,42050,42100,42050,421
20230810,141400,25344392000,42050,41950,42050,41950,467
20230810,141300,25324767250,42000,41950,42000,41950,354
20230810,141200,25309901350,42000,41950,42000,41950,415
20230810,141100,25292481000,41950,42000,42050,41950,674
20230810,141000,25264177700,42000,41950,42000,41900,3811
20230810,140900,25104217050,41900,41900,41950,41850,357
20230810,140800,25089259050,41900,41850,41900,41850,223
20230810,140700,25079915500,41850,41850,41900,41850,339
20230810,140600,25065723000,41900,41850,41900,41800,529
20230810,140500,25043584200,41800,41850,41900,41800,489
20230810,140400,25023132100,41900,41850,41900,41800,636
20230810,140300,24996516000,41900,41850,41900,41850,290
20230810,140200,24984372100,41850,41850,41900,41850,425
20230810,140100,24966583200,41850,41900,41900,41850,239
20230810,140000,24956580050,41850,41950,41950,41850,1659
20230810,135900,24887036800,41950,42000,42000,41950,124
20230810,135800,24881832300,41950,41950,42000,41900,188
20230810,135700,24873946250,41950,42000,42000,41950,265
20230810,135600,24862826550,41950,41950,42000,41900,84
20230810,135500,24859304850,42000,41900,42000,41850,277
20230810,135400,24847687850,41900,41850,42000,41850,391
20230810,135300,24831298500,41950,41900,41950,41850,1386
20230810,135200,24773253000,41900,41950,42000,41900,373
20230810,135100,24757614800,42000,41950,42000,41900,507
20230810,135000,24736361450,42000,42000,42050,41900,2579
20230810,134900,24628081450,42000,42050,42100,42000,904
20230810,134800,24590064600,42100,42000,42100,42000,266
20230810,134700,24578879450,42000,42000,42050,42000,565
20230810,134600,24555126400,42050,42100,42100,42000,1265
20230810,134500,24501930450,42050,42000,42100,42000,1389
20230810,134400,24443532850,42000,42050,42050,42000,324
20230810,134300,24429921400,42050,42000,42050,41950,114
20230810,134200,24425131200,42000,41950,42050,41950,286
20230810,134100,24413125250,42000,41950,42000,41950,155
20230810,134000,24406620800,42000,41900,42000,41900,381
20230810,133900,24390635500,41950,42100,42150,41950,2317
20230810,133800,24293299450,42050,42100,42150,42000,1245
20230810,133700,24240923200,42050,42100,42150,42050,1455
20230810,133600,24179668300,42100,42050,42100,42050,844
20230810,133500,24144138400,42050,42050,42100,42050,563
20230810,133400,24120441800,42050,42000,42050,42000,709
20230810,133300,24090628700,42000,42050,42050,42000,531
20230810,133200,24068303550,42000,42050,42050,42000,522
20230810,133100,24046373600,42100,42050,42100,42000,509
20230810,133000,24024970750,42000,42050,42050,42000,266
20230810,132900,24013787050,42050,42050,42100,42000,306
20230810,132800,24000919300,42050,42050,42100,42000,483
20230810,132700,23980607800,42050,41900,42100,41900,2891
20230810,132600,23859188000,41900,41950,41950,41900,426
20230810,132500,23841319000,41950,41950,42000,41950,620
20230810,132400,23815303700,41950,41950,41950,41900,398
20230810,132300,23798608300,41950,41850,41950,41850,166
20230810,132200,23791651500,41950,41900,41950,41850,580
20230810,132100,23767327450,41900,41850,41900,41850,139
20230810,132000,23761504000,41900,41900,41900,41850,513
20230810,131900,23740033000,41900,41900,41950,41900,416
20230810,131800,23722602350,41900,41800,41950,41800,2712
20230810,131700,23609142200,41900,41850,41900,41800,631
20230810,131600,23582737750,41850,41800,41850,41800,689
20230810,131500,23553919100,41800,41800,41850,41800,282
20230810,131400,23542123500,41800,41800,41850,41800,128
20230810,131300,23536772400,41800,41800,41850,41800,463
20230810,131200,23517408600,41800,41800,41850,41800,394
20230810,131100,23500929300,41800,41850,41850,41800,221
20230810,131000,23491684500,41800,41850,41850,41800,222
20230810,130900,23482396200,41850,41850,41850,41800,208
20230810,130800,23473693900,41900,41850,41900,41850,236
20230810,130700,23463814800,41850,41750,41900,41750,687
20230810,130600,23435076250,41800,41700,41800,41700,1107
20230810,130500,23388864350,41700,41650,41700,41650,359
20230810,130400,23373909950,41650,41650,41700,41650,333
20230810,130300,23360039700,41650,41650,41700,41650,174
20230810,130200,23352790650,41650,41600,41700,41600,544
20230810,130100,23330153550,41600,41650,41750,41600,516
20230810,130000,23308673450,41650,41600,41750,41600,630
20230810,125900,23282447100,41600,41600,41750,41550,752
20230810,125800,23251154700,41650,41600,41650,41600,691
20230810,125700,23222398450,41650,41750,41750,41600,815
20230810,125600,23188428600,41700,41750,41800,41700,730
20230810,125500,23157971450,41750,41750,41800,41750,180
20230810,125400,23150454000,41750,41750,41800,41700,132
20230810,125300,23144942600,41750,41750,41800,41650,1443
20230810,125200,23084737900,41750,41900,41900,41700,3972
20230810,125100,22918639300,41900,41900,41950,41900,458
20230810,125000,22899448350,41900,41950,42000,41900,549
20230810,124900,22876422000,41900,41950,41950,41900,81
20230810,124800,22873026350,41950,41950,42000,41900,208
20230810,124700,22864304050,41900,41950,42000,41900,703
20230810,124600,22834813700,42000,42000,42050,41950,966
20230810,124500,22794232800,42050,42000,42100,42000,543
20230810,124400,22771409250,42000,42000,42050,42000,563
20230810,124300,22747762800,42050,42050,42100,42000,2748
20230810,124200,22632266400,42100,42100,42150,42050,1939
20230810,124100,22550665000,42150,42100,42150,42050,656
20230810,124000,22523042650,42100,42100,42100,42050,154
20230810,123900,22516563650,42050,42100,42100,42050,1322
20230810,123800,22460939050,42150,42100,42200,42100,1777
20230810,123700,22386063000,42050,42050,42100,42050,296
20230810,123600,22373613750,42100,42100,42100,42050,953
20230810,123500,22333494000,42000,42050,42100,42000,826
20230810,123400,22298752550,42050,42050,42150,42050,1535
20230810,123300,22234135350,42050,41950,42050,41950,527
20230810,123200,22211994850,41950,42000,42150,41950,1980
20230810,123100,22128666600,42050,41800,42050,41800,3635
20230810,123000,21976068050,41750,41800,41800,41750,102
20230810,122900,21971804650,41800,41750,41800,41750,264
20230810,122800,21960780850,41750,41750,41800,41750,73
20230810,122700,21957732850,41750,41800,41850,41750,1569
20230810,122600,21892206950,41800,41800,41800,41800,540
20230810,122500,21869634950,41850,41800,41850,41800,66
20230810,122400,21866874950,41800,41800,41850,41800,423
20230810,122300,21849178100,41800,41800,41900,41800,732
20230810,122200,21818551900,41800,41800,41800,41800,355
20230810,122100,21803712900,41750,41750,41800,41750,216
20230810,122000,21794688650,41750,41850,41850,41750,1515
20230810,121900,21731383750,41850,41850,41900,41850,564
20230810,121800,21707778450,41900,41850,41900,41850,342
20230810,121700,21693460600,41850,41850,41900,41800,746
20230810,121600,21662236050,41800,41800,41800,41800,10
20230810,121500,21661818050,41800,41800,41900,41800,363
20230810,121400,21646622050,41850,41850,41900,41800,503
20230810,121300,21625569050,41850,41750,41900,41750,464
20230810,121200,21606155550,41750,41800,41800,41750,927
20230810,121100,21567407050,41800,41750,41800,41750,267
20230810,121000,21556258150,41700,41750,41800,41700,466
20230810,120900,21536801050,41700,41750,41750,41700,128
20230810,120800,21531457150,41750,41750,41750,41700,373
20230810,120700,21515884750,41750,41750,41750,41700,1234
20230810,120600,21464392400,41750,41750,41800,41750,682
20230810,120500,21435917500,41750,41800,41850,41750,1567
20230810,120400,21370363700,41800,41700,41800,41700,290
20230810,120300,21358243150,41700,41700,41700,41700,20
20230810,120200,21357409150,41700,41650,41700,41650,447
20230810,120100,21338773300,41650,41750,41800,41650,1037
20230810,120000,21295511550,41750,41850,41850,41750,452
20230810,115900,21276627150,41800,41850,41900,41750,918
20230810,115800,21238211600,41800,41800,41800,41700,1658
20230810,115700,21168936150,41800,41750,41850,41750,412
20230810,115600,21151708200,41750,41750,41800,41750,687
20230810,115500,21123020950,41750,41600,41850,41600,2298
20230810,115400,21027054450,41650,41600,41650,41600,580
20230810,115300,21002897700,41600,41600,41650,41600,382
20230810,115200,20986995950,41600,41600,41750,41600,242
20230810,115100,20976900050,41600,41750,41750,41600,274
20230810,115000,20965476100,41550,41500,41800,41500,538
20230810,114900,20943021950,41400,41600,41600,41400,626
20230810,114800,20917024500,41600,41450,41700,41450,496
20230810,114700,20896418000,41550,41550,41550,41500,409
20230810,114600,20879432350,41550,41550,41600,41550,337
20230810,114500,20865424650,41550,41500,41550,41500,129
20230810,114400,20860071000,41550,41650,41700,41500,250
20230810,114300,20849683250,41700,41500,41700,41450,289
20230810,114200,20837668050,41500,41400,41500,41350,882
20230810,114100,20801132250,41550,41650,41650,41350,2894
20230810,114000,20681118850,41650,41700,41700,41600,606
20230810,113900,20655870300,41700,41700,41850,41700,990
20230810,113800,20614547500,41750,41750,41750,41700,749
20230810,113700,20583279150,41750,41700,41750,41700,1164
20230810,113600,20534698700,41700,41700,41700,41650,592
20230810,113500,20510012650,41650,41650,41700,41650,118
20230810,113400,20505092950,41650,41600,41650,41600,195
20230810,113300,20496973500,41600,41550,41700,41550,288
20230810,113200,20484999550,41700,41550,41700,41550,1386
20230810,113100,20427246600,41650,41550,41650,41500,420
20230810,113000,20409794450,41550,41600,41600,41550,1195
20230810,112900,20360090000,41600,41550,41650,41500,813
20230810,112800,20326290050,41600,41600,41650,41550,1354
20230810,112700,20269953800,41600,41650,41650,41600,88
20230810,112600,20266292250,41600,41650,41700,41600,778
20230810,112500,20233882950,41650,41700,41700,41600,576
20230810,112400,20209885100,41700,41700,41750,41550,642
20230810,112300,20183124400,41700,41550,41700,41550,433
20230810,112200,20165083100,41550,41500,41550,41500,16
20230810,112100,20164418500,41500,41600,41600,41500,1121
20230810,112000,20117840650,41600,41650,41650,41600,431
20230810,111900,20099907550,41600,41650,41700,41600,908
20230810,111800,20062079450,41650,41550,41650,41550,832
20230810,111700,20027444500,41450,41450,41600,41450,489
20230810,111600,20007155300,41450,41500,41500,41450,1001
20230810,111500,19965651850,41500,41550,41650,41450,1499
20230810,111400,19903383250,41700,41500,41700,41500,2107
20230810,111300,19815780150,41500,41450,41550,41450,887
20230810,111200,19778976350,41500,41300,41500,41300,770
20230810,111100,19747120500,41300,41450,41450,41300,2233
20230810,111000,19654717450,41450,41400,41500,41350,828
20230810,110900,19620415450,41350,41300,41350,41250,654
20230810,110800,19593401300,41300,41150,41300,41150,464
20230810,110700,19574256750,41200,41150,41200,41100,520
20230810,110600,19552851900,41050,41100,41150,41050,531
20230810,110500,19531026750,41100,41100,41150,41050,264
20230810,110400,19520178800,41100,41050,41100,41050,377
20230810,110300,19504695000,41050,41050,41050,41000,94
20230810,110200,19500837300,41050,41050,41100,41000,947
20230810,110100,19461949150,41100,41050,41100,41000,915
20230810,110000,19424393300,41000,41000,41100,41000,942
20230810,105900,19385732200,41000,41100,41150,41000,3120
20230810,105800,19257573000,41100,41100,41150,41100,447
20230810,105700,19239182150,41100,41050,41150,41050,1057
20230810,105600,19195755500,41100,41050,41100,41050,283
20230810,105500,19184128550,41050,41100,41100,41050,176
20230810,105400,19176895400,41100,41100,41100,41000,126
20230810,105300,19171717700,41000,41050,41100,40950,601
20230810,105200,19147065800,41100,41100,41150,41100,816
20230810,105100,19113525200,41050,41100,41100,41050,104
20230810,105000,19109255800,41000,40950,41200,40900,737
20230810,104900,19078953350,40950,40900,40950,40800,531
20230810,104800,19057241150,40850,41000,41050,40850,1760
20230810,104700,18985184150,41050,41200,41200,41050,665
20230810,104600,18957859400,41200,41000,41200,40950,1379
20230810,104500,18901153050,41000,40900,41000,40900,708
20230810,104400,18872145350,40900,40850,40900,40750,1053
20230810,104300,18829146500,40800,40750,40900,40750,1204
20230810,104200,18779977050,40800,40650,40800,40650,1965
20230810,104100,18699959350,40650,40650,40750,40600,1980
20230810,104000,18619394750,40650,40650,40750,40650,5835
20230810,103900,18382101350,40700,40750,40750,40600,4663
20230810,103800,18192413300,40800,40800,40900,40750,5845
20230810,103700,17953918850,40900,40850,40950,40800,5999
20230810,103600,17708852000,40850,41100,41100,40850,3610
20230810,103500,17561076050,41100,41000,41100,40900,6920
20230810,103400,17277379650,41050,41100,41150,41000,6500
20230810,103300,17010541500,41100,41300,41300,41100,12358
20230810,103200,16501375200,41300,41350,41350,41300,3789
20230810,103100,16344880700,41350,41350,41400,41300,1181
20230810,103000,16296056000,41350,41350,41350,41300,1188
20230810,102900,16246970950,41400,41350,41500,41350,196
20230810,102800,16238859550,41300,41400,41450,41300,1534
20230810,102700,16175397900,41400,41350,41400,41350,384
20230810,102600,16159516650,41350,41400,41400,41350,331
20230810,102500,16145825150,41400,41350,41400,41350,1638
20230810,102400,16078061750,41350,41350,41400,41350,325
20230810,102300,16064606850,41400,41300,41400,41300,1436
20230810,102200,16005250500,41350,41350,41350,41300,1730
20230810,102100,15933745750,41350,41500,41500,41350,3472
20230810,102000,15790009100,41500,41450,41500,41400,281
20230810,101900,15778362100,41400,41500,41550,41400,1153
20230810,101800,15730562100,41500,41450,41500,41450,666
20230810,101700,15702955800,41500,41500,41500,41450,806
20230810,101600,15669533100,41500,41450,41500,41450,221
20230810,101500,15660372150,41400,41450,41500,41400,829
20230810,101400,15626013000,41450,41450,41500,41400,1378
20230810,101300,15568892100,41450,41550,41550,41400,3891
20230810,101200,15407653350,41550,41600,41600,41500,692
20230810,101100,15378905450,41600,41550,41600,41500,1124
20230810,101000,15332197700,41600,41500,41600,41450,1790
20230810,100900,15257923150,41500,41600,41600,41500,1737
20230810,100800,15185793000,41600,41550,41650,41550,228
20230810,100700,15176311350,41550,41600,41700,41550,869
20230810,100600,15140151650,41700,41750,41750,41650,912
20230810,100500,15102111250,41750,41650,41800,41550,926
20230810,100400,15063506200,41600,41850,41850,41600,3427
20230810,100300,14920867350,41750,41850,41900,41650,2618
20230810,100200,14811396600,41850,41900,41950,41850,576
20230810,100100,14787265900,41850,41950,42000,41800,1778
20230810,100000,14712678050,41950,41850,42000,41800,4614
20230810,095900,14518984400,41900,41700,41950,41650,649
20230810,095800,14491849550,41700,41900,41900,41700,2404
20230810,095700,14391389900,42000,41900,42050,41900,2014
20230810,095600,14306769250,42050,41700,42100,41650,6052
20230810,095500,14052937850,41700,41700,41800,41600,1267
20230810,095400,14000173500,41750,41800,41900,41700,3236
20230810,095300,13864828200,41750,41400,41750,41400,2718
20230810,095200,13751684900,41450,41450,41450,41300,554
20230810,095100,13728766650,41450,41400,41500,41300,834
20230810,095000,13694249300,41400,41250,41400,41250,993
20230810,094900,13653244550,41250,41200,41400,41200,1266
20230810,094800,13601072150,41200,41350,41400,41200,1186
20230810,094700,13552151400,41400,41200,41400,41200,1931
20230810,094600,13472508900,41200,41300,41350,41200,3635
20230810,094500,13322596850,41300,41450,41450,41300,1039
20230810,094400,13279637000,41350,41500,41500,41350,1085
20230810,094300,13234750650,41500,41300,41500,41250,940
20230810,094200,13195920200,41350,41250,41350,41250,1835
20230810,094100,13120183150,41250,41300,41350,41250,2361
20230810,094000,13022774300,41300,41300,41350,41300,959
20230810,093900,12983166850,41300,41600,41600,41300,8408
20230810,093800,12634737700,41600,41600,41800,41550,3708
20230810,093700,12480037950,41600,41800,41850,41600,2786
20230810,093600,12363801250,41700,41900,41900,41700,2072
20230810,093500,12277170900,41900,41750,41950,41750,776
20230810,093400,12244706250,41800,41700,41800,41650,1809
20230810,093300,12169262750,41800,41700,41850,41700,2083
20230810,093200,12082205150,41700,41550,41700,41300,5517
20230810,093100,11853188850,41550,41300,41550,41250,4264
20230810,093000,11676900950,41300,41500,41500,41300,4001
20230810,092900,11511371000,41600,41500,41650,41450,1852
20230810,092800,11434554550,41400,41450,41600,41400,7257
20230810,092700,11133649250,41450,41550,41600,41450,2842
20230810,092600,11015688100,41600,41600,41600,41500,3998
20230810,092500,10849650550,41650,41800,41800,41550,5730
20230810,092400,10610926750,41750,41500,41800,41500,4325
20230810,092300,10430506950,41600,41850,41850,41500,7452
20230810,092200,10119588200,41850,42100,42100,41850,4433
20230810,092100,9933558200,42100,42200,42400,42100,3963
20230810,092000,9766357650,42200,42000,42350,42000,1241
20230810,091900,9713998550,42000,42200,42200,42000,3201
20230810,091800,9579339500,42200,42450,42500,42200,4344
20230810,091700,9395315250,42450,42050,42450,42050,3017
20230810,091600,9267870750,42050,41850,42100,41650,2417
20230810,091500,9166894200,41650,41750,41800,41650,6832
20230810,091400,8881744750,41800,42050,42100,41750,9729
20230810,091300,8473850000,42050,42650,42650,42050,5358
20230810,091200,8247287100,42650,42050,42650,42000,4850
20230810,091100,8041986500,42000,42150,42300,41900,7380
20230810,091000,7731877500,42450,43050,43050,42100,11863
20230810,090900,7226923450,43000,42500,43150,42500,15514
20230810,090800,6561594250,42550,42950,43150,42500,16901
20230810,090700,5837537750,42900,43250,43400,42750,21431
20230810,090600,4915868000,43250,42350,43400,42300,23994
20230810,090500,3888539500,42100,42250,42450,42100,13616
20230810,090400,3312343900,42250,42000,42250,41900,7375
20230810,090300,3001591250,42000,41350,42000,41250,8703
20230810,090200,2640255250,41350,41100,41350,41000,12516
20230810,090100,2124650250,41050,41200,41500,41000,14477
20230810,090000,1528970800,41050,41600,41650,41000,33384