KissMeData/001060/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,183200,81193773350,45400,45400,45400,45400,17335
20230818,183100,81193773350,45400,45400,45400,45400,0
20230818,183000,81193773350,45400,45400,45400,45400,0
20230818,182900,81193773350,45400,45400,45400,45400,0
20230818,182800,81193773350,45400,45400,45400,45400,0
20230818,182700,81193773350,45400,45400,45400,45400,0
20230818,182600,81193773350,45400,45400,45400,45400,0
20230818,182500,81193773350,45400,45400,45400,45400,0
20230818,182400,81193773350,45400,45400,45400,45400,0
20230818,182300,81193773350,45400,45400,45400,45400,0
20230818,182200,81193773350,45400,45400,45400,45400,0
20230818,182100,81193773350,45400,45400,45400,45400,0
20230818,182000,81193773350,45400,45400,45400,45400,0
20230818,181900,81193773350,45400,45400,45400,45400,0
20230818,181800,81193773350,45400,45400,45400,45400,0
20230818,181700,81193773350,45400,45400,45400,45400,0
20230818,181600,81193773350,45400,45400,45400,45400,0
20230818,181500,81193773350,45400,45400,45400,45400,0
20230818,181400,81193773350,45400,45400,45400,45400,0
20230818,181300,81193773350,45400,45400,45400,45400,0
20230818,181200,81193773350,45400,45400,45400,45400,0
20230818,181100,81193773350,45400,45400,45400,45400,0
20230818,181000,81193773350,45400,45400,45400,45400,0
20230818,180900,81193773350,45400,45400,45400,45400,0
20230818,180800,81193773350,45400,45400,45400,45400,0
20230818,180700,81193773350,45400,45400,45400,45400,0
20230818,180600,81193773350,45400,45400,45400,45400,0
20230818,180500,81193773350,45400,45400,45400,45400,0
20230818,180400,81193773350,45400,45400,45400,45400,0
20230818,180300,81193773350,45400,45400,45400,45400,0
20230818,180200,81193773350,45400,45400,45400,45400,17335
20230818,180100,81193773350,45400,45400,45400,45400,0
20230818,180000,81193773350,45400,45400,45400,45400,0
20230818,175900,81193773350,45400,45400,45400,45400,0
20230818,175800,81193773350,45400,45400,45400,45400,0
20230818,175700,81193773350,45400,45400,45400,45400,0
20230818,175600,81193773350,45400,45400,45400,45400,0
20230818,175500,81193773350,45400,45400,45400,45400,0
20230818,175400,81193773350,45400,45400,45400,45400,0
20230818,175300,81193773350,45400,45400,45400,45400,0
20230818,175200,81193773350,45400,45400,45400,45400,0
20230818,175100,81193773350,45400,45400,45400,45400,0
20230818,175000,81193773350,45400,45400,45400,45400,0
20230818,174900,81193773350,45400,45400,45400,45400,0
20230818,174800,81193773350,45400,45400,45400,45400,0
20230818,174700,81193773350,45400,45400,45400,45400,0
20230818,174600,81193773350,45400,45400,45400,45400,0
20230818,174500,81193773350,45400,45400,45400,45400,0
20230818,174400,81193773350,45400,45400,45400,45400,0
20230818,174300,81193773350,45400,45400,45400,45400,0
20230818,174200,81193773350,45400,45400,45400,45400,0
20230818,174100,81193773350,45400,45400,45400,45400,0
20230818,174000,81193773350,45400,45400,45400,45400,0
20230818,173900,81193773350,45400,45400,45400,45400,0
20230818,173800,81193773350,45400,45400,45400,45400,0
20230818,173700,81193773350,45400,45400,45400,45400,0
20230818,173600,81193773350,45400,45400,45400,45400,0
20230818,173500,81193773350,45400,45400,45400,45400,0
20230818,173400,81193773350,45400,45400,45400,45400,0
20230818,173300,81193773350,45400,45400,45400,45400,0
20230818,173200,81193773350,45400,45400,45400,45400,17335
20230818,173100,81193773350,45400,45400,45400,45400,0
20230818,173000,81193773350,45400,45400,45400,45400,0
20230818,172900,81193773350,45400,45400,45400,45400,0
20230818,172800,81193773350,45400,45400,45400,45400,0
20230818,172700,81193773350,45400,45400,45400,45400,0
20230818,172600,81193773350,45400,45400,45400,45400,0
20230818,172500,81193773350,45400,45400,45400,45400,0
20230818,172400,81193773350,45400,45400,45400,45400,0
20230818,172300,81193773350,45400,45400,45400,45400,0
20230818,172200,81193773350,45400,45400,45400,45400,0
20230818,172100,81193773350,45400,45400,45400,45400,0
20230818,172000,81193773350,45400,45400,45400,45400,0
20230818,171900,81193773350,45400,45400,45400,45400,0
20230818,171800,81193773350,45400,45400,45400,45400,0
20230818,171700,81193773350,45400,45400,45400,45400,0
20230818,171600,81193773350,45400,45400,45400,45400,0
20230818,171500,81193773350,45400,45400,45400,45400,0
20230818,171400,81193773350,45400,45400,45400,45400,0
20230818,171300,81193773350,45400,45400,45400,45400,0
20230818,171200,81193773350,45400,45400,45400,45400,0
20230818,171100,81193773350,45400,45400,45400,45400,0
20230818,171000,81193773350,45400,45400,45400,45400,0
20230818,170900,81193773350,45400,45400,45400,45400,0
20230818,170800,81193773350,45400,45400,45400,45400,0
20230818,170700,81193773350,45400,45400,45400,45400,0
20230818,170600,81193773350,45400,45400,45400,45400,0
20230818,170500,81193773350,45400,45400,45400,45400,0
20230818,170400,81193773350,45400,45400,45400,45400,0
20230818,170300,81193773350,45400,45400,45400,45400,0
20230818,170200,81193773350,45400,45400,45400,45400,17335
20230818,170100,81193773350,45400,45400,45400,45400,0
20230818,170000,81193773350,45400,45400,45400,45400,0
20230818,165900,81193773350,45400,45400,45400,45400,0
20230818,165800,81193773350,45400,45400,45400,45400,0
20230818,165700,81193773350,45400,45400,45400,45400,0
20230818,165600,81193773350,45400,45400,45400,45400,0
20230818,165500,81193773350,45400,45400,45400,45400,0
20230818,165400,81193773350,45400,45400,45400,45400,0
20230818,165300,81193773350,45400,45400,45400,45400,0
20230818,165200,81193773350,45400,45400,45400,45400,0
20230818,165100,81193773350,45400,45400,45400,45400,0
20230818,165000,81193773350,45400,45400,45400,45400,0
20230818,164900,81193773350,45400,45400,45400,45400,0
20230818,164800,81193773350,45400,45400,45400,45400,0
20230818,164700,81193773350,45400,45400,45400,45400,0
20230818,164600,81193773350,45400,45400,45400,45400,0
20230818,164500,81193773350,45400,45400,45400,45400,0
20230818,164400,81193773350,45400,45400,45400,45400,0
20230818,164300,81193773350,45400,45400,45400,45400,0
20230818,164200,81193773350,45400,45400,45400,45400,0
20230818,164100,81193773350,45400,45400,45400,45400,0
20230818,164000,81193773350,45400,45400,45400,45400,0
20230818,163900,81193773350,45400,45400,45400,45400,0
20230818,163800,81193773350,45400,45400,45400,45400,0
20230818,163700,81193773350,45400,45400,45400,45400,0
20230818,163600,81193773350,45400,45400,45400,45400,0
20230818,163500,81193773350,45400,45400,45400,45400,0
20230818,163400,81193773350,45400,45400,45400,45400,0
20230818,163300,81193773350,45400,45400,45400,45400,0
20230818,163200,81193773350,45400,45400,45400,45400,17335
20230818,163100,81193773350,45400,45400,45400,45400,0
20230818,163000,81193773350,45400,45400,45400,45400,0
20230818,162900,81193773350,45400,45400,45400,45400,0
20230818,162800,81193773350,45400,45400,45400,45400,0
20230818,162700,81193773350,45400,45400,45400,45400,0
20230818,162600,81193773350,45400,45400,45400,45400,0
20230818,162500,81193773350,45400,45400,45400,45400,0
20230818,162400,81193773350,45400,45400,45400,45400,0
20230818,162300,81193773350,45400,45400,45400,45400,0
20230818,162200,81193773350,45400,45400,45400,45400,0
20230818,162100,81193773350,45400,45400,45400,45400,0
20230818,162000,81193773350,45400,45400,45400,45400,0
20230818,161900,81193773350,45400,45400,45400,45400,0
20230818,161800,81193773350,45400,45400,45400,45400,0
20230818,161700,81193773350,45400,45400,45400,45400,0
20230818,161600,81193773350,45400,45400,45400,45400,0
20230818,161500,81193773350,45400,45400,45400,45400,0
20230818,161400,81193773350,45400,45400,45400,45400,0
20230818,161300,81193773350,45400,45400,45400,45400,0
20230818,161200,81193773350,45400,45400,45400,45400,0
20230818,161100,81193773350,45400,45400,45400,45400,0
20230818,161000,81193773350,45400,45400,45400,45400,0
20230818,160900,81193773350,45400,45400,45400,45400,0
20230818,160800,81193773350,45400,45400,45400,45400,0
20230818,160700,81193773350,45400,45400,45400,45400,0
20230818,160600,81193773350,45400,45400,45400,45400,0
20230818,160500,81193773350,45400,45400,45400,45400,0
20230818,160400,81193773350,45400,45400,45400,45400,0
20230818,160300,81193773350,45400,45400,45400,45400,0
20230818,160200,81193773350,45400,45400,45400,45400,17335
20230818,160100,81193773350,45400,45400,45400,45400,0
20230818,160000,81193773350,45400,45400,45400,45400,0
20230818,155900,81193773350,45400,45400,45400,45400,0
20230818,155800,81193773350,45400,45400,45400,45400,0
20230818,155700,81193773350,45400,45400,45400,45400,0
20230818,155600,81193773350,45400,45400,45400,45400,0
20230818,155500,81193773350,45400,45400,45400,45400,0
20230818,155400,81193773350,45400,45400,45400,45400,0
20230818,155300,81193773350,45400,45400,45400,45400,0
20230818,155200,81193773350,45400,45400,45400,45400,0
20230818,155100,81193773350,45400,45400,45400,45400,0
20230818,155000,81193773350,45400,45400,45400,45400,0
20230818,154900,81193773350,45400,45400,45400,45400,0
20230818,154800,81193773350,45400,45400,45400,45400,0
20230818,154700,81193773350,45400,45400,45400,45400,0
20230818,154600,81193773350,45400,45400,45400,45400,0
20230818,154500,81193773350,45400,45400,45400,45400,0
20230818,154400,81193773350,45400,45400,45400,45400,0
20230818,154300,81193773350,45400,45400,45400,45400,0
20230818,154200,81193773350,45400,45400,45400,45400,0
20230818,154100,81193773350,45400,45400,45400,45400,0
20230818,154000,81193773350,45400,45400,45400,45400,0
20230818,153900,81193773350,45400,45400,45400,45400,0
20230818,153800,81193773350,45400,45400,45400,45400,0
20230818,153700,81193773350,45400,45400,45400,45400,0
20230818,153600,81193773350,45400,45400,45400,45400,0
20230818,153500,81193773350,45400,45400,45400,45400,0
20230818,153400,81193773350,45400,45400,45400,45400,0
20230818,153300,81193773350,45400,45400,45400,45400,0
20230818,153200,81193773350,45400,45400,45400,45400,17335
20230818,153100,81193773350,45400,45400,45400,45400,0
20230818,153000,81193773350,45400,45400,45400,45400,17335
20230818,152900,80406764350,45450,45450,45450,45450,0
20230818,152800,80406764350,45450,45450,45450,45450,0
20230818,152700,80406764350,45450,45450,45450,45450,0
20230818,152600,80406764350,45450,45450,45450,45450,0
20230818,152500,80406764350,45450,45450,45450,45450,0
20230818,152400,80406764350,45450,45450,45450,45450,0
20230818,152300,80406764350,45450,45450,45450,45450,0
20230818,152200,80406764350,45450,45450,45450,45450,0
20230818,152100,80406764350,45450,45450,45450,45450,0
20230818,152000,80406764350,45450,45450,45450,45450,0
20230818,151900,80406764350,45450,45500,45550,45450,4625
20230818,151800,80196315950,45550,45600,45600,45400,3421
20230818,151700,80040705400,45600,45550,45600,45150,5379
20230818,151600,79796438400,45550,46050,46050,45550,5283
20230818,151500,79554479350,46100,46150,46250,45950,6355
20230818,151400,79261604100,46200,45900,46200,45900,3829
20230818,151300,79085162450,45900,45750,45950,45700,1702
20230818,151200,79007128400,45700,45800,45800,45600,2580
20230818,151100,78889233250,45800,45550,45800,45550,1522
20230818,151000,78819773500,45550,45400,45600,45350,1592
20230818,150900,78747385400,45400,45250,45400,45100,1388
20230818,150800,78684503750,45200,45050,45200,45050,4811
20230818,150700,78467417650,45100,45150,45200,45100,1544
20230818,150600,78397764050,45150,45050,45200,45050,2432
20230818,150500,78288092550,45050,45050,45200,45050,883
20230818,150400,78248258350,45200,45200,45300,45000,3742
20230818,150300,78079397100,45200,45350,45450,45150,1999
20230818,150200,77988911500,45400,45050,45400,45000,5251
20230818,150100,77751426350,45050,45000,45050,44850,4439
20230818,150000,77551994050,45000,45250,45300,44850,6413
20230818,145900,77263072300,45250,45250,45300,45150,1625
20230818,145800,77189541950,45300,45150,45300,45050,4807
20230818,145700,76972301200,45200,45100,45200,45000,4174
20230818,145600,76784130850,45000,45000,45100,44850,6560
20230818,145500,76489363150,45000,45150,45150,45000,13382
20230818,145400,75886741200,45150,45350,45400,45150,6965
20230818,145300,75571927050,45350,45600,45700,45250,3168
20230818,145200,75427896050,45650,45500,45700,45500,2632
20230818,145100,75307762450,45500,45350,45550,45300,1157
20230818,145000,75255212500,45350,45350,45400,45250,3026
20230818,144900,75118152900,45250,45250,45400,45150,7214
20230818,144800,74791801000,45300,45450,45450,45150,5430
20230818,144700,74545692150,45450,45850,45850,45450,3848
20230818,144600,74370331950,45850,46100,46100,45850,7471
20230818,144500,74026706850,46100,46100,46150,46050,2364
20230818,144400,73917725900,46100,46050,46150,46050,2442
20230818,144300,73805222000,46050,46100,46150,45950,4437
20230818,144200,73600763150,46100,45950,46200,45950,3902
20230818,144100,73420953350,46000,45700,46000,45700,3190
20230818,144000,73274688350,45750,45700,45800,45650,1978
20230818,143900,73184293500,45700,45650,45700,45550,5033
20230818,143800,72954655550,45600,45500,45650,45500,1935
20230818,143700,72866512750,45500,45400,45500,45350,2884
20230818,143600,72735497750,45400,45550,45650,45300,4762
20230818,143500,72519069450,45550,45750,45750,45500,4940
20230818,143400,72293597200,45750,45700,45800,45550,3677
20230818,143300,72125654550,45700,45450,45700,45350,4298
20230818,143200,71930025000,45400,45150,45450,45150,1636
20230818,143100,71855922500,45150,45200,45400,45000,4452
20230818,143000,71654518550,45150,44800,45150,44650,8985
20230818,142900,71251313950,44800,45100,45100,44700,8007
20230818,142800,70891771500,45050,45300,45350,45050,4845
20230818,142700,70672969050,45300,45600,45600,45250,5113
20230818,142600,70440604050,45550,45000,45700,45000,7585
20230818,142500,70096191450,44900,45050,45150,44600,15429
20230818,142400,69404903500,44950,45250,45300,44950,18978
20230818,142300,68549670000,45250,45800,45800,45050,21365
20230818,142200,67578504750,45850,45950,45950,45850,4866
20230818,142100,67355103950,45950,45900,46100,45850,4563
20230818,142000,67145500300,45900,45950,45950,45800,2742
20230818,141900,67019750800,45950,46100,46100,45950,4718
20230818,141800,66802605050,46150,46250,46300,46100,7537
20230818,141700,66454303400,46200,45650,46300,45600,6410
20230818,141600,66159679900,45650,46100,46150,45600,21076
20230818,141500,65193219600,46100,46250,46450,46100,3787
20230818,141400,65018301600,46200,46450,46550,46050,12636
20230818,141300,64434851650,46450,46550,46650,46450,1974
20230818,141200,64343083000,46500,46850,46900,46500,4607
20230818,141100,64127979400,46800,46750,46900,46750,1755
20230818,141000,64045859350,46900,46450,47050,46350,3459
20230818,140900,63884354850,46450,46900,47100,46350,16279
20230818,140800,63125435400,46900,47150,47300,46900,4062
20230818,140700,62934049150,47300,46900,47300,46900,7585
20230818,140600,62577453500,46850,46850,46850,46850,0
20230818,140500,62577453500,46850,46850,46850,46850,0
20230818,140400,62577453500,46850,47250,47250,46850,13508
20230818,140300,61942309750,47200,47200,47350,47200,2839
20230818,140200,61808108300,47200,47450,47450,47200,9761
20230818,140100,61346144850,47450,47650,47700,47450,6272
20230818,140000,61047912200,47650,47750,47750,47650,2352
20230818,135900,60935735800,47800,47750,47800,47700,1909
20230818,135800,60844622100,47750,47850,47850,47750,927
20230818,135700,60800316200,47850,47800,47850,47750,812
20230818,135600,60761503900,47850,47850,47850,47800,1496
20230818,135500,60689951800,47850,47850,47900,47800,1122
20230818,135400,60636266850,47850,47950,47950,47850,935
20230818,135300,60591484350,47950,47950,47950,47850,758
20230818,135200,60555171000,47950,47850,48000,47800,507
20230818,135100,60530889150,47800,47800,47850,47750,1181
20230818,135000,60474478650,47750,47750,47900,47750,923
20230818,134900,60430333650,47750,47900,47900,47750,5435
20230818,134800,60170294500,47950,48000,48050,47950,3981
20230818,134700,59979195200,48000,48000,48050,48000,274
20230818,134600,59966036200,48000,48000,48050,48000,339
20230818,134500,59949762650,48000,48000,48050,48000,1972
20230818,134400,59855080750,48000,48100,48100,48000,907
20230818,134300,59811507550,48100,48150,48150,48050,271
20230818,134200,59798465450,48150,48150,48200,48050,368
20230818,134100,59780746000,48000,48050,48150,48000,712
20230818,134000,59746533300,48200,48050,48200,48000,354
20230818,133900,59729524300,48050,48050,48050,48000,543
20230818,133800,59703436050,48000,47950,48050,47900,736
20230818,133700,59668143700,47950,47950,47950,47900,179
20230818,133600,59659566600,47950,47900,47950,47850,314
20230818,133500,59644517250,47850,47800,47900,47750,899
20230818,133400,59601506700,47750,47850,47850,47750,2122
20230818,133300,59500070700,47850,47900,47950,47850,3065
20230818,133200,59353330800,47900,47950,47950,47900,1060
20230818,133100,59302508450,47950,47900,48050,47900,3423
20230818,133000,59138406900,47900,48000,48000,47900,2207
20230818,132900,59032536250,48000,48000,48000,47950,754
20230818,132800,58996345450,48000,48050,48050,48000,2074
20230818,132700,58896766650,48050,48050,48050,48000,2058
20230818,132600,58797951900,48050,48300,48300,48050,6894
20230818,132500,58466246750,48300,48300,48350,48300,1346
20230818,132400,58401234900,48350,48300,48350,48300,394
20230818,132300,58382203500,48300,48450,48450,48300,786
20230818,132200,58344188800,48450,48500,48600,48400,1325
20230818,132100,58279935250,48550,48700,48700,48550,1276
20230818,132000,58217965800,48700,48650,48700,48600,528
20230818,131900,58192282500,48650,48700,48700,48600,266
20230818,131800,58179340600,48700,48600,48700,48600,184
20230818,131700,58170394050,48600,48550,48700,48500,1112
20230818,131600,58116430650,48550,48750,48750,48550,2229
20230818,131500,58007957750,48750,48600,48750,48600,284
20230818,131400,57994138400,48600,48700,48700,48600,535
20230818,131300,57968114500,48700,48700,48750,48650,785
20230818,131200,57929887300,48800,48750,48800,48700,398
20230818,131100,57910480900,48750,48750,48800,48700,700
20230818,131000,57876323200,48800,48750,48800,48750,465
20230818,130900,57853641950,48700,48650,48750,48650,1199
20230818,130800,57795227300,48650,48450,48750,48400,4409
20230818,130700,57581193350,48350,48300,48450,48250,1622
20230818,130600,57502697600,48300,48350,48350,48250,885
20230818,130500,57459955400,48350,48350,48350,48300,617
20230818,130400,57430133850,48350,48350,48350,48300,279
20230818,130300,57416649550,48300,48200,48300,48150,781
20230818,130200,57378957600,48200,48300,48300,48200,44
20230818,130100,57376835700,48300,48300,48300,48200,48
20230818,130000,57374520500,48350,48350,48350,48150,1119
20230818,125900,57320436700,48350,48150,48350,48100,720
20230818,125800,57285725900,48150,48100,48150,48100,544
20230818,125700,57259554100,48250,48100,48250,48050,637
20230818,125600,57228865450,48100,48100,48100,48050,605
20230818,125500,57199776150,48100,48100,48150,48050,1435
20230818,125400,57130810250,48100,48250,48250,48100,696
20230818,125300,57097315550,48250,48350,48400,48250,190
20230818,125200,57088134350,48400,48400,48400,48350,692
20230818,125100,57054641600,48400,48200,48400,48200,588
20230818,125000,57026200750,48200,48100,48200,48100,304
20230818,124900,57011578050,48100,48050,48400,48050,984
20230818,124800,56964163600,48100,48250,48250,48050,4159
20230818,124700,56764082750,48300,48350,48350,48300,173
20230818,124600,56755719300,48350,48300,48350,48300,166
20230818,124500,56747699850,48250,48350,48350,48250,699
20230818,124400,56713957150,48350,48400,48500,48350,924
20230818,124300,56669205300,48350,48350,48450,48350,190
20230818,124200,56660013700,48450,48400,48450,48300,280
20230818,124100,56646466450,48450,48300,48450,48250,527
20230818,124000,56621004400,48500,48300,48500,48150,1228
20230818,123900,56561688650,48400,48400,48500,48250,1879
20230818,123800,56470833400,48400,48400,48450,48400,434
20230818,123700,56449827650,48450,48500,48500,48400,22
20230818,123600,56448762050,48400,48400,48500,48400,257
20230818,123500,56436320750,48400,48350,48400,48300,654
20230818,123400,56404691050,48350,48400,48400,48350,510
20230818,123300,56380029300,48400,48500,48550,48400,697
20230818,123200,56346243350,48550,48600,48650,48550,777
20230818,123100,56308479800,48650,48550,48650,48550,75
20230818,123000,56304834400,48600,48600,48650,48550,237
20230818,122900,56293322200,48600,48550,48650,48550,95
20230818,122800,56288707650,48550,48650,48650,48450,87
20230818,122700,56284485750,48450,48500,48650,48450,822
20230818,122600,56244614100,48450,48450,48500,48450,426
20230818,122500,56223966100,48550,48500,48550,48350,428
20230818,122400,56203228850,48500,48550,48550,48500,1134
20230818,122300,56148223950,48500,48500,48600,48500,661
20230818,122200,56116140450,48500,48200,48500,48200,1564
20230818,122100,56040391900,48250,48100,48250,48100,407
20230818,122000,56020788250,48100,48100,48150,48050,1242
20230818,121900,55961037350,48100,48100,48100,48100,722
20230818,121800,55926309150,48100,48100,48100,48050,1767
20230818,121700,55841366950,48100,48150,48150,48100,1117
20230818,121600,55787631150,48150,48150,48150,48150,406
20230818,121500,55768082250,48150,48150,48200,48150,506
20230818,121400,55743715350,48150,48200,48200,48150,368
20230818,121300,55725987500,48200,48250,48250,48200,349
20230818,121200,55709165650,48250,48150,48250,48100,405
20230818,121100,55689660950,48150,48050,48400,48050,1788
20230818,121000,55603605050,48050,48150,48150,48000,6241
20230818,120900,55303739050,48150,48300,48300,48150,1040
20230818,120800,55253567700,48250,48550,48600,48250,8779
20230818,120700,54828236600,48600,48600,48650,48550,943
20230818,120600,54782406200,48600,48600,48650,48550,289
20230818,120500,54768360500,48550,48600,48600,48550,269
20230818,120400,54755297600,48600,48550,48600,48550,1404
20230818,120300,54687130100,48550,48600,48600,48550,1088
20230818,120200,54634300600,48600,48600,48700,48600,264
20230818,120100,54621466150,48650,48650,48850,48550,853
20230818,120000,54580013850,48600,48900,48900,48600,1817
20230818,115900,54491484900,48900,49100,49100,48900,708
20230818,115800,54456837650,49100,49000,49150,48950,624
20230818,115700,54426232300,49000,48950,49000,48900,417
20230818,115600,54405810350,49000,48950,49000,48950,79
20230818,115500,54401942050,48950,48900,49100,48900,376
20230818,115400,54383516200,48900,49100,49200,48900,927
20230818,115300,54337999050,49100,49200,49250,49100,1138
20230818,115200,54282049600,49100,48950,49100,48900,547
20230818,115100,54255224400,48900,48800,48900,48750,428
20230818,115000,54234319350,48700,48650,48700,48650,206
20230818,114900,54224294700,48600,48850,48900,48600,1147
20230818,114800,54168373850,48900,48600,48900,48550,219
20230818,114700,54157729450,48600,48600,48600,48550,110
20230818,114600,54152384800,48600,48750,48800,48550,2037
20230818,114500,54053325050,48750,48900,48950,48750,678
20230818,114400,54020213650,48750,48700,48900,48700,765
20230818,114300,53982862950,48700,48750,48750,48700,1268
20230818,114200,53921105650,48700,48650,48750,48650,443
20230818,114100,53899538950,48650,48700,48750,48650,484
20230818,114000,53875971800,48750,49050,49050,48750,508
20230818,113900,53851135900,49050,48750,49050,48750,684
20230818,113800,53817660000,48650,48700,48750,48600,2328
20230818,113700,53704452000,48700,48850,48900,48700,1140
20230818,113600,53648849150,48800,49000,49000,48800,2586
20230818,113500,53522402200,49000,49350,49350,49000,2838
20230818,113400,53382995000,49350,49450,49500,49350,1249
20230818,113300,53321269250,49500,49650,49650,49450,2147
20230818,113200,53214961850,49600,49550,49600,49500,1179
20230818,113100,53156536950,49500,49550,49550,49500,702
20230818,113000,53121757700,49550,49700,49700,49550,502
20230818,112900,53096842550,49700,49450,49700,49400,874
20230818,112800,53053531450,49450,49350,49450,49350,428
20230818,112700,53032390050,49350,49450,49450,49350,877
20230818,112600,52989094700,49400,49300,49450,49300,965
20230818,112500,52941442950,49300,49300,49350,49300,489
20230818,112400,52917332750,49300,49300,49350,49200,541
20230818,112300,52890660000,49350,49000,49400,49000,1003
20230818,112200,52841254400,49000,49050,49050,49000,653
20230818,112100,52809231450,49050,49200,49250,49050,1105
20230818,112000,52754959600,49200,49400,49450,49200,2272
20230818,111900,52643013250,49400,49500,49600,49400,936
20230818,111800,52596693050,49500,49650,49650,49500,544
20230818,111700,52569699850,49400,49700,49750,49400,7105
20230818,111600,52217494750,49700,49750,49800,49500,2924
20230818,111500,52072437250,49700,49300,49800,49150,10520
20230818,111400,51550808850,49250,48850,49300,48800,5249
20230818,111300,51293502100,48850,48750,48950,48700,2022
20230818,111200,51194753350,48750,48400,48750,48400,2744
20230818,111100,51061152850,48350,48350,48400,48300,681
20230818,111000,51028211700,48400,48400,48450,48300,1109
20230818,110900,50974561450,48400,48550,48550,48400,1801
20230818,110800,50887230900,48550,48550,48550,48500,422
20230818,110700,50866751150,48550,48500,48600,48500,569
20230818,110600,50839130050,48500,48500,48500,48400,606
20230818,110500,50809739350,48500,48450,48600,48400,1197
20230818,110400,50751709350,48450,48450,48500,48400,266
20230818,110300,50738815300,48450,48400,48550,48400,624
20230818,110200,50708557550,48550,48500,48550,48400,1000
20230818,110100,50660083200,48550,48500,48650,48450,1670
20230818,110000,50579003800,48500,48300,48500,48250,1115
20230818,105900,50525050050,48250,48050,48250,48050,2145
20230818,105800,50421663650,48100,48100,48200,48050,870
20230818,105700,50379825050,48200,48050,48200,48000,735
20230818,105600,50344511300,48200,48250,48400,48000,892
20230818,105500,50301601000,48250,48000,48400,47900,2052
20230818,105400,50203164050,48050,48200,48350,48000,5516
20230818,105300,49937722650,48250,48500,48550,48250,2966
20230818,105200,49794161700,48500,48700,48700,48500,4134
20230818,105100,49593420350,48700,48650,48700,48650,637
20230818,105000,49562406850,48650,48650,48850,48600,1187
20230818,104900,49504657250,48650,48900,48950,48650,7332
20230818,104800,49147085450,48900,48750,48950,48750,4670
20230818,104700,48918852950,48750,48750,48850,48700,1941
20230818,104600,48824118750,48700,48700,48700,48650,1182
20230818,104500,48766571050,48600,48700,48800,48600,3068
20230818,104400,48617236600,48750,48600,48750,48600,359
20230818,104300,48599769550,48400,48750,48900,48300,1758
20230818,104200,48514444800,48900,49000,49100,48300,5898
20230818,104100,48226271600,49100,48500,49100,48500,6233
20230818,104000,47921834200,48500,48300,48500,48200,1903
20230818,103900,47829792250,48300,48150,48300,48100,1372
20230818,103800,47763606000,48200,48250,48300,48050,6015
20230818,103700,47473395900,48250,47900,48300,47850,1219
20230818,103600,47414788700,47850,47600,47950,47550,1321
20230818,103500,47351622100,47550,47700,47750,47350,7707
20230818,103400,46985416350,47750,48300,48300,47700,5120
20230818,103300,46739843900,48300,48350,48500,48150,1528
20230818,103200,46666006400,48500,48350,48650,48300,5615
20230818,103100,46393900550,48300,47650,48350,47650,3067
20230818,103000,46246623600,48000,47850,48000,47550,7731
20230818,102900,45877910700,47850,47600,47900,47300,6395
20230818,102800,45573558250,47250,47650,47800,47200,17139
20230818,102700,44759849000,47550,48600,48600,47550,20638
20230818,102600,43766168150,48600,48900,49050,48550,5212
20230818,102500,43512701000,49000,48550,49000,48550,3042
20230818,102400,43364540000,48550,48700,48700,48500,3891
20230818,102300,43175429500,48850,49300,49300,48750,5171
20230818,102200,42922389850,49050,49100,49300,49000,1391
20230818,102100,42854119350,49100,49350,49500,49100,8507
20230818,102000,42434416900,49350,48700,49350,48700,4628
20230818,101900,42207501100,48700,48650,48950,48500,4924
20230818,101800,41967789450,48600,49050,49150,48550,5266
20230818,101700,41710717100,49000,48550,49100,48450,6517
20230818,101600,41392595350,48550,49000,49000,48300,10547
20230818,101500,40880663400,48950,49300,49350,48500,24428
20230818,101400,39686289500,49300,49450,49500,49300,3736
20230818,101300,39501866400,49500,49550,49550,49350,6559
20230818,101200,39177519950,49550,49850,49850,49550,2739
20230818,101100,39041458700,49800,50100,50200,49700,3863
20230818,101000,38848578400,50200,50100,50300,50000,2530
20230818,100900,38721768500,50100,49900,50100,49900,2426
20230818,100800,38600514150,49900,50200,50200,49850,5305
20230818,100700,38335097600,50200,50400,50400,50000,1835
20230818,100600,38243139700,50400,50300,50500,50100,1832
20230818,100500,38151069300,50300,50500,50600,50300,2749
20230818,100400,38012363300,50500,50900,51000,50500,4340
20230818,100300,37792464300,50900,50800,50900,50800,1746
20230818,100200,37703677200,50800,50700,50900,50600,7723
20230818,100100,37311079100,50700,50300,50700,50300,2798
20230818,100000,37169490200,50300,50400,50400,50200,1004
20230818,095900,37119009700,50400,50300,50500,50200,1023
20230818,095800,37067497500,50300,50300,50400,50200,2330
20230818,095700,36950390100,50400,50500,50700,50300,5754
20230818,095600,36659808100,50500,49950,50500,49950,3274
20230818,095500,36495390850,49950,49900,50000,49850,1527
20230818,095400,36419138250,49950,49500,49950,49500,2605
20230818,095300,36289713950,49550,49600,49700,49400,11248
20230818,095200,35732629850,49600,50100,50200,49600,13367
20230818,095100,35065495800,50100,50100,50400,50000,2982
20230818,095000,34915862300,50100,50200,50200,50000,3874
20230818,094900,34721811900,50100,50200,50300,50100,2934
20230818,094800,34574637700,50100,50200,50300,50100,1649
20230818,094700,34491936600,50100,50400,50500,50100,5792
20230818,094600,34200974800,50400,50400,50500,50300,2888
20230818,094500,34055646700,50500,50500,50600,50300,4115
20230818,094400,33848174400,50500,50700,50800,50500,1495
20230818,094300,33772637000,50700,50700,50800,50600,1264
20230818,094200,33708559700,50700,51200,51400,50600,5457
20230818,094100,33429907800,51200,51200,51500,50900,8362
20230818,094000,33001144400,51100,50400,51200,50300,13093
20230818,093900,32338166900,50400,50500,50500,50100,3383
20230818,093800,32168069600,50300,50400,50600,50200,3162
20230818,093700,32008876800,50500,50600,50800,50500,4568
20230818,093600,31777512400,50500,50900,50900,50400,4330
20230818,093500,31558284600,50900,50600,50900,50400,6703
20230818,093400,31218551800,50500,50100,50600,50000,6029
20230818,093300,30915362900,50000,50200,50400,50000,15427
20230818,093200,30142758900,50300,50700,50800,50200,7140
20230818,093100,29783069000,50800,50500,51200,50400,10668
20230818,093000,29239789500,50700,51200,51500,50200,23503
20230818,092900,28046011200,51300,51800,52000,51100,13077
20230818,092800,27373284200,51800,51600,52100,51600,10020
20230818,092700,26852175100,51800,51900,52500,51600,36744
20230818,092600,24934943100,51700,51200,52000,51000,19467
20230818,092500,23928548600,51100,51100,51200,50900,2235
20230818,092400,23814348200,51200,51400,51600,50900,8249
20230818,092300,23391037900,51400,50900,51600,50700,12663
20230818,092200,22743046000,50900,51100,51200,50800,8585
20230818,092100,22305635400,51100,51700,51700,50900,23949
20230818,092000,21080131100,51700,51500,52000,51500,18054
20230818,091900,20146627100,51800,51900,52400,51400,40884
20230818,091800,18026014400,52000,52000,52000,51900,33274
20230818,091700,16295868600,51900,51900,51900,51900,0
20230818,091600,16295868600,51900,51200,51900,50900,30720
20230818,091500,14707488200,51200,50000,51700,49900,55529
20230818,091400,11881377350,49900,50200,50300,49850,8243
20230818,091300,11469218250,50200,50100,50300,50000,7501
20230818,091200,11093073750,50100,50300,50300,49750,18232
20230818,091100,10180534800,50300,50500,50700,50200,12483
20230818,091000,9550736000,50600,49700,50900,49650,19600
20230818,090900,8561415800,49700,50100,50300,49550,12682
20230818,090800,7928712750,50100,50900,50900,49800,24028
20230818,090700,6715384400,50900,49650,50900,49600,29705
20230818,090600,5224888800,49650,49100,49650,49000,22553
20230818,090500,4111374100,49050,49300,49500,49000,21267
20230818,090400,3062760550,49300,48900,49550,48700,18930
20230818,090300,2131248400,48850,47900,48950,47900,13770
20230818,090200,1463884800,47950,46500,47950,46500,7751
20230818,090100,1096396900,46500,46650,46850,46000,7975
20230818,090000,727151600,46550,47200,47350,46550,14619