KissMeData/001060/min/candle-20230825.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,183200,12739497150,44250,44250,44250,44250,4476
20230825,183100,12739497150,44250,44250,44250,44250,0
20230825,183000,12739497150,44250,44250,44250,44250,0
20230825,182900,12739497150,44250,44250,44250,44250,0
20230825,182800,12739497150,44250,44250,44250,44250,0
20230825,182700,12739497150,44250,44250,44250,44250,0
20230825,182600,12739497150,44250,44250,44250,44250,0
20230825,182500,12739497150,44250,44250,44250,44250,0
20230825,182400,12739497150,44250,44250,44250,44250,0
20230825,182300,12739497150,44250,44250,44250,44250,0
20230825,182200,12739497150,44250,44250,44250,44250,0
20230825,182100,12739497150,44250,44250,44250,44250,0
20230825,182000,12739497150,44250,44250,44250,44250,0
20230825,181900,12739497150,44250,44250,44250,44250,0
20230825,181800,12739497150,44250,44250,44250,44250,0
20230825,181700,12739497150,44250,44250,44250,44250,0
20230825,181600,12739497150,44250,44250,44250,44250,0
20230825,181500,12739497150,44250,44250,44250,44250,0
20230825,181400,12739497150,44250,44250,44250,44250,0
20230825,181300,12739497150,44250,44250,44250,44250,0
20230825,181200,12739497150,44250,44250,44250,44250,0
20230825,181100,12739497150,44250,44250,44250,44250,0
20230825,181000,12739497150,44250,44250,44250,44250,0
20230825,180900,12739497150,44250,44250,44250,44250,0
20230825,180800,12739497150,44250,44250,44250,44250,0
20230825,180700,12739497150,44250,44250,44250,44250,0
20230825,180600,12739497150,44250,44250,44250,44250,0
20230825,180500,12739497150,44250,44250,44250,44250,0
20230825,180400,12739497150,44250,44250,44250,44250,0
20230825,180300,12739497150,44250,44250,44250,44250,0
20230825,180200,12739497150,44250,44250,44250,44250,4476
20230825,180100,12739497150,44250,44250,44250,44250,0
20230825,180000,12739497150,44250,44250,44250,44250,0
20230825,175900,12739497150,44250,44250,44250,44250,0
20230825,175800,12739497150,44250,44250,44250,44250,0
20230825,175700,12739497150,44250,44250,44250,44250,0
20230825,175600,12739497150,44250,44250,44250,44250,0
20230825,175500,12739497150,44250,44250,44250,44250,0
20230825,175400,12739497150,44250,44250,44250,44250,0
20230825,175300,12739497150,44250,44250,44250,44250,0
20230825,175200,12739497150,44250,44250,44250,44250,0
20230825,175100,12739497150,44250,44250,44250,44250,0
20230825,175000,12739497150,44250,44250,44250,44250,0
20230825,174900,12739497150,44250,44250,44250,44250,0
20230825,174800,12739497150,44250,44250,44250,44250,0
20230825,174700,12739497150,44250,44250,44250,44250,0
20230825,174600,12739497150,44250,44250,44250,44250,0
20230825,174500,12739497150,44250,44250,44250,44250,0
20230825,174400,12739497150,44250,44250,44250,44250,0
20230825,174300,12739497150,44250,44250,44250,44250,0
20230825,174200,12739497150,44250,44250,44250,44250,0
20230825,174100,12739497150,44250,44250,44250,44250,0
20230825,174000,12739497150,44250,44250,44250,44250,0
20230825,173900,12739497150,44250,44250,44250,44250,0
20230825,173800,12739497150,44250,44250,44250,44250,0
20230825,173700,12739497150,44250,44250,44250,44250,0
20230825,173600,12739497150,44250,44250,44250,44250,0
20230825,173500,12739497150,44250,44250,44250,44250,0
20230825,173400,12739497150,44250,44250,44250,44250,0
20230825,173300,12739497150,44250,44250,44250,44250,0
20230825,173200,12739497150,44250,44250,44250,44250,4476
20230825,173100,12739497150,44250,44250,44250,44250,0
20230825,173000,12739497150,44250,44250,44250,44250,0
20230825,172900,12739497150,44250,44250,44250,44250,0
20230825,172800,12739497150,44250,44250,44250,44250,0
20230825,172700,12739497150,44250,44250,44250,44250,0
20230825,172600,12739497150,44250,44250,44250,44250,0
20230825,172500,12739497150,44250,44250,44250,44250,0
20230825,172400,12739497150,44250,44250,44250,44250,0
20230825,172300,12739497150,44250,44250,44250,44250,0
20230825,172200,12739497150,44250,44250,44250,44250,0
20230825,172100,12739497150,44250,44250,44250,44250,0
20230825,172000,12739497150,44250,44250,44250,44250,0
20230825,171900,12739497150,44250,44250,44250,44250,0
20230825,171800,12739497150,44250,44250,44250,44250,0
20230825,171700,12739497150,44250,44250,44250,44250,0
20230825,171600,12739497150,44250,44250,44250,44250,0
20230825,171500,12739497150,44250,44250,44250,44250,0
20230825,171400,12739497150,44250,44250,44250,44250,0
20230825,171300,12739497150,44250,44250,44250,44250,0
20230825,171200,12739497150,44250,44250,44250,44250,0
20230825,171100,12739497150,44250,44250,44250,44250,0
20230825,171000,12739497150,44250,44250,44250,44250,0
20230825,170900,12739497150,44250,44250,44250,44250,0
20230825,170800,12739497150,44250,44250,44250,44250,0
20230825,170700,12739497150,44250,44250,44250,44250,0
20230825,170600,12739497150,44250,44250,44250,44250,0
20230825,170500,12739497150,44250,44250,44250,44250,0
20230825,170400,12739497150,44250,44250,44250,44250,0
20230825,170300,12739497150,44250,44250,44250,44250,0
20230825,170200,12739497150,44250,44250,44250,44250,4476
20230825,170100,12739497150,44250,44250,44250,44250,0
20230825,170000,12739497150,44250,44250,44250,44250,0
20230825,165900,12739497150,44250,44250,44250,44250,0
20230825,165800,12739497150,44250,44250,44250,44250,0
20230825,165700,12739497150,44250,44250,44250,44250,0
20230825,165600,12739497150,44250,44250,44250,44250,0
20230825,165500,12739497150,44250,44250,44250,44250,0
20230825,165400,12739497150,44250,44250,44250,44250,0
20230825,165300,12739497150,44250,44250,44250,44250,0
20230825,165200,12739497150,44250,44250,44250,44250,0
20230825,165100,12739497150,44250,44250,44250,44250,0
20230825,165000,12739497150,44250,44250,44250,44250,0
20230825,164900,12739497150,44250,44250,44250,44250,0
20230825,164800,12739497150,44250,44250,44250,44250,0
20230825,164700,12739497150,44250,44250,44250,44250,0
20230825,164600,12739497150,44250,44250,44250,44250,0
20230825,164500,12739497150,44250,44250,44250,44250,0
20230825,164400,12739497150,44250,44250,44250,44250,0
20230825,164300,12739497150,44250,44250,44250,44250,0
20230825,164200,12739497150,44250,44250,44250,44250,0
20230825,164100,12739497150,44250,44250,44250,44250,0
20230825,164000,12739497150,44250,44250,44250,44250,0
20230825,163900,12739497150,44250,44250,44250,44250,0
20230825,163800,12739497150,44250,44250,44250,44250,0
20230825,163700,12739497150,44250,44250,44250,44250,0
20230825,163600,12739497150,44250,44250,44250,44250,0
20230825,163500,12739497150,44250,44250,44250,44250,0
20230825,163400,12739497150,44250,44250,44250,44250,0
20230825,163300,12739497150,44250,44250,44250,44250,0
20230825,163200,12739497150,44250,44250,44250,44250,4476
20230825,163100,12739497150,44250,44250,44250,44250,0
20230825,163000,12739497150,44250,44250,44250,44250,0
20230825,162900,12739497150,44250,44250,44250,44250,0
20230825,162800,12739497150,44250,44250,44250,44250,0
20230825,162700,12739497150,44250,44250,44250,44250,0
20230825,162600,12739497150,44250,44250,44250,44250,0
20230825,162500,12739497150,44250,44250,44250,44250,0
20230825,162400,12739497150,44250,44250,44250,44250,0
20230825,162300,12739497150,44250,44250,44250,44250,0
20230825,162200,12739497150,44250,44250,44250,44250,0
20230825,162100,12739497150,44250,44250,44250,44250,0
20230825,162000,12739497150,44250,44250,44250,44250,0
20230825,161900,12739497150,44250,44250,44250,44250,0
20230825,161800,12739497150,44250,44250,44250,44250,0
20230825,161700,12739497150,44250,44250,44250,44250,0
20230825,161600,12739497150,44250,44250,44250,44250,0
20230825,161500,12739497150,44250,44250,44250,44250,0
20230825,161400,12739497150,44250,44250,44250,44250,0
20230825,161300,12739497150,44250,44250,44250,44250,0
20230825,161200,12739497150,44250,44250,44250,44250,0
20230825,161100,12739497150,44250,44250,44250,44250,0
20230825,161000,12739497150,44250,44250,44250,44250,0
20230825,160900,12739497150,44250,44250,44250,44250,0
20230825,160800,12739497150,44250,44250,44250,44250,0
20230825,160700,12739497150,44250,44250,44250,44250,0
20230825,160600,12739497150,44250,44250,44250,44250,0
20230825,160500,12739497150,44250,44250,44250,44250,0
20230825,160400,12739497150,44250,44250,44250,44250,0
20230825,160300,12739497150,44250,44250,44250,44250,0
20230825,160200,12739497150,44250,44250,44250,44250,4476
20230825,160100,12739497150,44250,44250,44250,44250,0
20230825,160000,12739497150,44250,44250,44250,44250,0
20230825,155900,12739497150,44250,44250,44250,44250,0
20230825,155800,12739497150,44250,44250,44250,44250,0
20230825,155700,12739497150,44250,44250,44250,44250,0
20230825,155600,12739497150,44250,44250,44250,44250,0
20230825,155500,12739497150,44250,44250,44250,44250,0
20230825,155400,12739497150,44250,44250,44250,44250,0
20230825,155300,12739497150,44250,44250,44250,44250,0
20230825,155200,12739497150,44250,44250,44250,44250,0
20230825,155100,12739497150,44250,44250,44250,44250,0
20230825,155000,12739497150,44250,44250,44250,44250,0
20230825,154900,12739497150,44250,44250,44250,44250,0
20230825,154800,12739497150,44250,44250,44250,44250,0
20230825,154700,12739497150,44250,44250,44250,44250,0
20230825,154600,12739497150,44250,44250,44250,44250,0
20230825,154500,12739497150,44250,44250,44250,44250,0
20230825,154400,12739497150,44250,44250,44250,44250,0
20230825,154300,12739497150,44250,44250,44250,44250,0
20230825,154200,12739497150,44250,44250,44250,44250,0
20230825,154100,12739497150,44250,44250,44250,44250,0
20230825,154000,12739497150,44250,44250,44250,44250,0
20230825,153900,12739497150,44250,44250,44250,44250,0
20230825,153800,12739497150,44250,44250,44250,44250,0
20230825,153700,12739497150,44250,44250,44250,44250,0
20230825,153600,12739497150,44250,44250,44250,44250,0
20230825,153500,12739497150,44250,44250,44250,44250,0
20230825,153400,12739497150,44250,44250,44250,44250,0
20230825,153300,12739497150,44250,44250,44250,44250,0
20230825,153200,12739497150,44250,44250,44250,44250,4476
20230825,153100,12739497150,44250,44250,44250,44250,0
20230825,153000,12739497150,44250,44250,44250,44250,4476
20230825,152900,12541434150,44200,44200,44200,44200,0
20230825,152800,12541434150,44200,44200,44200,44200,0
20230825,152700,12541434150,44200,44200,44200,44200,0
20230825,152600,12541434150,44200,44200,44200,44200,0
20230825,152500,12541434150,44200,44200,44200,44200,0
20230825,152400,12541434150,44200,44200,44200,44200,0
20230825,152300,12541434150,44200,44200,44200,44200,0
20230825,152200,12541434150,44200,44200,44200,44200,0
20230825,152100,12541434150,44200,44200,44200,44200,0
20230825,152000,12541434150,44200,44200,44200,44200,0
20230825,151900,12541434150,44200,44100,44200,44100,1545
20230825,151800,12473236700,44150,44150,44200,44100,1429
20230825,151700,12410150000,44150,44150,44250,44150,644
20230825,151600,12381693750,44150,44200,44200,44150,1112
20230825,151500,12332588300,44150,44150,44200,44150,765
20230825,151400,12298813050,44150,44200,44200,44100,1253
20230825,151300,12243492700,44150,44150,44200,44100,1233
20230825,151200,12189060850,44150,44250,44250,44150,2114
20230825,151100,12095598050,44250,44250,44250,44200,534
20230825,151000,12071988700,44250,44300,44350,44250,1982
20230825,150900,11984280250,44300,44300,44350,44300,534
20230825,150800,11960618700,44300,44300,44350,44300,476
20230825,150700,11939531800,44300,44300,44300,44250,141
20230825,150600,11933285700,44300,44350,44350,44300,1140
20230825,150500,11882777300,44350,44300,44350,44300,116
20230825,150400,11877637350,44300,44350,44350,44300,188
20230825,150300,11869302050,44350,44350,44350,44300,384
20230825,150200,11852271950,44350,44250,44350,44250,388
20230825,150100,11835093700,44250,44300,44300,44250,610
20230825,150000,11808081900,44300,44250,44300,44250,265
20230825,145900,11796353000,44300,44350,44350,44250,507
20230825,145800,11773894300,44350,44300,44350,44300,156
20230825,145700,11766980700,44300,44350,44350,44250,584
20230825,145600,11741104200,44350,44350,44350,44300,404
20230825,145500,11723192300,44300,44350,44350,44300,1943
20230825,145400,11637099750,44350,44300,44350,44300,1033
20230825,145300,11591333000,44300,44300,44350,44300,428
20230825,145200,11572372300,44350,44250,44350,44250,947
20230825,145100,11530422400,44250,44300,44300,44250,1941
20230825,145000,11444529450,44300,44350,44350,44300,403
20230825,144900,11426675200,44350,44400,44400,44350,1089
20230825,144800,11378371650,44400,44350,44450,44350,369
20230825,144700,11361992650,44350,44300,44350,44300,464
20230825,144600,11341430750,44300,44300,44350,44300,464
20230825,144500,11320874500,44250,44250,44350,44200,1707
20230825,144400,11245209400,44200,44200,44250,44150,1516
20230825,144300,11178204950,44250,44300,44350,44250,1123
20230825,144200,11128475850,44350,44300,44400,44300,761
20230825,144100,11094754800,44300,44400,44400,44300,2337
20230825,144000,10991180200,44400,44500,44500,44400,3192
20230825,143900,10849423650,44500,44500,44550,44450,144
20230825,143800,10843017900,44550,44450,44550,44450,377
20230825,143700,10826259650,44400,44500,44550,44400,2073
20230825,143600,10734134350,44500,44500,44600,44450,3068
20230825,143500,10597614050,44550,44550,44550,44500,2432
20230825,143400,10489280000,44550,44650,44650,44550,747
20230825,143300,10455984150,44650,44600,44650,44600,1873
20230825,143200,10372447600,44600,44600,44650,44600,95
20230825,143100,10368209550,44600,44650,44650,44600,648
20230825,143000,10339285150,44650,44700,44700,44650,366
20230825,142900,10322940950,44700,44700,44700,44700,605
20230825,142800,10295897450,44750,44750,44750,44750,199
20230825,142700,10286992200,44750,44750,44750,44750,8
20230825,142600,10286634200,44750,44700,44750,44700,228
20230825,142500,10276432150,44750,44700,44750,44700,4
20230825,142400,10276253200,44750,44750,44750,44750,1
20230825,142300,10276208450,44750,44750,44750,44700,84
20230825,142200,10272452550,44750,44650,44750,44650,130
20230825,142100,10266635350,44650,44700,44700,44650,547
20230825,142000,10242207750,44700,44750,44800,44700,936
20230825,141900,10200354200,44750,44750,44750,44750,66
20230825,141800,10197400700,44750,44800,44800,44750,27
20230825,141700,10196191750,44800,44800,44850,44800,303
20230825,141600,10182613300,44800,44800,44800,44800,3
20230825,141500,10182478900,44800,44800,44800,44800,241
20230825,141400,10171682100,44750,44800,44800,44750,90
20230825,141300,10167653850,44800,44750,44800,44750,11
20230825,141200,10167161400,44750,44750,44750,44750,10
20230825,141100,10166713900,44750,44750,44750,44750,0
20230825,141000,10166713900,44750,44750,44750,44750,356
20230825,140900,10150782900,44800,44800,44800,44800,21
20230825,140800,10149842100,44800,44750,44800,44750,65
20230825,140700,10146930450,44750,44800,44800,44750,526
20230825,140600,10123367300,44850,44850,44850,44800,17
20230825,140500,10122604950,44850,44850,44850,44800,32
20230825,140400,10121171000,44850,44850,44850,44800,15
20230825,140300,10120498450,44800,44850,44850,44800,5
20230825,140200,10120274400,44800,44800,44800,44800,59
20230825,140100,10117631200,44800,44800,44800,44800,2
20230825,140000,10117541600,44850,44750,44850,44750,345
20230825,135900,10102079450,44750,44750,44750,44750,30
20230825,135800,10100736950,44800,44850,44850,44800,271
20230825,135700,10088594700,44850,44850,44850,44850,270
20230825,135600,10076485200,44800,44800,44800,44800,126
20230825,135500,10070840400,44800,44800,44800,44750,83
20230825,135400,10067125700,44750,44700,44750,44700,50
20230825,135300,10064888250,44750,44800,44800,44750,267
20230825,135200,10052939900,44800,44750,44800,44750,1797
20230825,135100,9972470850,44750,44800,44800,44750,39
20230825,135000,9970725350,44800,44800,44800,44800,50
20230825,134900,9968485350,44750,44700,44750,44700,266
20230825,134800,9956586300,44700,44750,44750,44700,248
20230825,134700,9945491300,44750,44800,44800,44750,382
20230825,134600,9928396750,44800,44750,44800,44750,15
20230825,134500,9927725450,44800,44750,44800,44750,181
20230825,134400,9919621700,44800,44850,44850,44800,99
20230825,134300,9915185500,44800,44800,44800,44800,190
20230825,134200,9906673500,44800,44850,44850,44800,14
20230825,134100,9906046200,44800,44800,44800,44800,64
20230825,134000,9903179000,44800,44850,44850,44800,44
20230825,133900,9901206400,44850,44800,44850,44800,49
20230825,133800,9899011150,44800,44800,44800,44800,101
20230825,133700,9894486350,44800,44800,44850,44800,63
20230825,133600,9891661800,44750,44800,44800,44750,322
20230825,133500,9877239450,44850,44800,44850,44800,105
20230825,133400,9872530450,44800,44800,44800,44800,13
20230825,133300,9871948050,44850,44800,44850,44800,6
20230825,133200,9871679150,44900,44850,44900,44850,111
20230825,133100,9866699750,44800,44800,44850,44800,27
20230825,133000,9865490000,44700,44700,44750,44700,104
20230825,132900,9860838750,44650,44700,44700,44650,26
20230825,132800,9859676650,44700,44650,44700,44650,268
20230825,132700,9847707600,44700,44700,44700,44650,229
20230825,132600,9837478900,44650,44700,44700,44650,22
20230825,132500,9836495600,44650,44650,44650,44650,11
20230825,132400,9836004450,44650,44650,44650,44650,2
20230825,132300,9835915150,44700,44700,44700,44650,32
20230825,132200,9834484800,44700,44700,44750,44700,58
20230825,132100,9831892100,44750,44700,44750,44700,217
20230825,132000,9822187550,44700,44700,44700,44700,127
20230825,131900,9816510650,44700,44700,44750,44700,135
20230825,131800,9810474000,44700,44700,44700,44700,2
20230825,131700,9810384600,44700,44750,44750,44700,23
20230825,131600,9809356200,44700,44700,44700,44700,1
20230825,131500,9809311500,44700,44650,44700,44600,214
20230825,131400,9799766500,44750,44700,44750,44700,10
20230825,131300,9799319050,44600,44700,44700,44600,405
20230825,131200,9781248350,44650,44700,44700,44650,81
20230825,131100,9777627700,44650,44700,44700,44650,8
20230825,131000,9777270350,44700,44700,44700,44700,18
20230825,130900,9776465750,44600,44600,44600,44600,0
20230825,130800,9776465750,44600,44600,44650,44600,98
20230825,130700,9772093050,44650,44750,44750,44650,716
20230825,130600,9740117200,44850,44800,44850,44800,59
20230825,130500,9737472550,44800,44900,44900,44750,444
20230825,130400,9717563100,44900,44950,44950,44900,555
20230825,130300,9692643450,44900,44850,44900,44850,504
20230825,130200,9670027700,44800,44750,44850,44750,312
20230825,130100,9656056050,44700,44700,44700,44700,186
20230825,130000,9647741850,44700,44700,44700,44650,480
20230825,125900,9626309050,44650,44650,44700,44650,91
20230825,125800,9622244900,44650,44600,44650,44600,169
20230825,125700,9614705700,44600,44600,44650,44600,21
20230825,125600,9613768500,44600,44600,44650,44600,61
20230825,125500,9611047400,44600,44600,44600,44600,159
20230825,125400,9603956000,44650,44600,44650,44600,12
20230825,125300,9603420600,44650,44650,44650,44600,104
20230825,125200,9598777050,44650,44600,44650,44550,202
20230825,125100,9589775350,44550,44550,44550,44550,303
20230825,125000,9576276700,44550,44600,44600,44550,37
20230825,124900,9574628250,44550,44600,44650,44550,1179
20230825,124800,9522096300,44650,44650,44650,44650,182
20230825,124700,9513970000,44650,44600,44650,44600,78
20230825,124600,9510488550,44600,44600,44650,44600,734
20230825,124500,9477745200,44600,44600,44600,44550,151
20230825,124400,9471011100,44650,44600,44650,44600,60
20230825,124300,9468335000,44650,44600,44650,44600,45
20230825,124200,9466325800,44600,44600,44650,44550,807
20230825,124100,9430324950,44650,44600,44650,44600,38
20230825,124000,9428628350,44600,44650,44700,44600,322
20230825,123900,9414263800,44650,44600,44650,44600,102
20230825,123800,9409711350,44600,44600,44650,44600,18
20230825,123700,9408908400,44600,44600,44600,44600,74
20230825,123600,9405608000,44600,44550,44600,44550,438
20230825,123500,9386083200,44550,44550,44600,44550,588
20230825,123400,9359887550,44550,44550,44550,44550,366
20230825,123300,9343582250,44550,44500,44550,44500,1037
20230825,123200,9297424800,44500,44550,44600,44450,6834
20230825,123100,8993154850,44600,44650,44650,44550,2310
20230825,123000,8890128600,44650,44600,44650,44600,105
20230825,122900,8885442000,44650,44650,44650,44650,2108
20230825,122800,8791319800,44700,44700,44700,44650,37
20230825,122700,8789666400,44700,44700,44700,44700,106
20230825,122600,8784928200,44700,44700,44700,44700,333
20230825,122500,8770043100,44700,44700,44700,44700,31
20230825,122400,8768657400,44700,44750,44750,44700,471
20230825,122300,8747598100,44750,44750,44750,44700,43
20230825,122200,8745673900,44750,44750,44750,44750,7
20230825,122100,8745360650,44700,44700,44700,44700,159
20230825,122000,8738253350,44700,44700,44700,44700,99
20230825,121900,8733828050,44700,44750,44750,44700,371
20230825,121800,8717228950,44800,44800,44800,44750,103
20230825,121700,8712615000,44750,44800,44800,44750,27
20230825,121600,8711405550,44750,44750,44800,44750,89
20230825,121500,8707422550,44800,44800,44800,44800,5
20230825,121400,8707198550,44750,44750,44750,44750,96
20230825,121300,8702902550,44700,44700,44750,44700,3128
20230825,121200,8563002000,44750,44750,44750,44750,132
20230825,121100,8557095000,44750,44800,44800,44750,127
20230825,121000,8551411700,44750,44750,44850,44750,1048
20230825,120900,8504513600,44700,44900,44950,44700,3387
20230825,120800,8352742250,44900,44900,44900,44900,560
20230825,120700,8327598250,44850,44900,44900,44850,53
20230825,120600,8325221100,44850,44900,44900,44850,111
20230825,120500,8320239750,44900,44900,44900,44850,112
20230825,120400,8315211450,44850,44850,44850,44800,691
20230825,120300,8284221450,44850,44800,44850,44800,302
20230825,120200,8270685600,44750,44750,44750,44700,139
20230825,120100,8264466050,44750,44700,44750,44700,247
20230825,120000,8253415800,44750,44800,44800,44750,149
20230825,115900,8246747800,44800,44850,44850,44800,219
20230825,115800,8236936100,44850,44750,44850,44750,299
20230825,115700,8223554300,44750,44750,44750,44750,1
20230825,115600,8223509550,44800,44800,44800,44800,10
20230825,115500,8223061550,44750,44750,44750,44750,529
20230825,115400,8199388800,44800,44800,44850,44800,535
20230825,115300,8175418300,44800,44850,44850,44800,183
20230825,115200,8167218800,44850,44950,44950,44850,465
20230825,115100,8146363350,44950,44850,44950,44850,72
20230825,115000,8143128350,44850,44900,44900,44850,301
20230825,114900,8129613500,44950,44950,44950,44900,36
20230825,114800,8127996300,44900,44950,44950,44900,245
20230825,114700,8116983700,44950,44950,44950,44950,104
20230825,114600,8112308900,44900,44900,44900,44900,73
20230825,114500,8109031200,44850,44850,44850,44850,0
20230825,114400,8109031200,44850,44800,44850,44800,3
20230825,114300,8108896700,44800,44800,44800,44800,30
20230825,114200,8107552700,44900,44850,44900,44850,92
20230825,114100,8103426150,44850,44850,44850,44850,109
20230825,114000,8098537500,44800,44800,44800,44800,26
20230825,113900,8097372700,44800,44800,44800,44800,118
20230825,113800,8092086300,44750,44750,44750,44750,20
20230825,113700,8091191300,44750,44750,44750,44750,33
20230825,113600,8089714550,44750,44750,44750,44750,33
20230825,113500,8088237800,44800,44750,44800,44750,82
20230825,113400,8084566950,44700,44650,44700,44650,642
20230825,113300,8055900150,44650,44700,44700,44650,316
20230825,113200,8041790400,44700,44700,44700,44700,11
20230825,113100,8041298700,44700,44700,44700,44700,40
20230825,113000,8039510700,44700,44750,44800,44700,58
20230825,112900,8036915100,44750,44750,44750,44650,562
20230825,112800,8011807050,44750,44700,44750,44700,220
20230825,112700,8001962100,44750,44700,44750,44700,521
20230825,112600,7978670550,44700,44700,44750,44700,310
20230825,112500,7964811400,44700,44750,44750,44700,557
20230825,112400,7939912150,44800,44800,44800,44800,3
20230825,112300,7939777750,44750,44700,44750,44700,50
20230825,112200,7937541250,44700,44750,44750,44700,62
20230825,112100,7934766800,44750,44800,44800,44700,397
20230825,112000,7917001750,44800,44800,44800,44800,4
20230825,111900,7916822550,44800,44800,44800,44800,363
20230825,111800,7900560150,44800,44800,44850,44800,54
20230825,111700,7898140700,44850,44850,44850,44850,86
20230825,111600,7894283600,44900,44900,44900,44850,13
20230825,111500,7893700400,44850,44850,44850,44850,131
20230825,111400,7887825050,44850,44800,44850,44800,144
20230825,111300,7881367750,44850,44750,44850,44750,56
20230825,111200,7878856550,44750,44850,44850,44750,389
20230825,111100,7861427900,44800,44800,44800,44800,18
20230825,111000,7860621500,44800,44900,44900,44800,222
20230825,110900,7850674700,44950,44900,44950,44900,79
20230825,110800,7847127550,44900,44900,44900,44900,39
20230825,110700,7845376450,44800,44850,44900,44800,3103
20230825,110600,7706361750,44850,44900,44950,44850,7
20230825,110500,7706047600,44850,44850,44950,44850,23
20230825,110400,7705015950,44850,45000,45000,44850,295
20230825,110300,7691769600,45050,45000,45100,45000,68
20230825,110200,7688706250,45000,45000,45000,44950,295
20230825,110100,7675434900,45000,45000,45000,45000,23
20230825,110000,7674399900,45050,45050,45100,45050,286
20230825,105900,7661515500,45050,44950,45050,44950,181
20230825,105800,7653372100,44950,44900,45000,44900,163
20230825,105700,7646044300,44900,44800,44950,44800,106
20230825,105600,7641290000,44800,44750,44800,44750,150
20230825,105500,7634571550,44700,44800,44800,44700,158
20230825,105400,7627505850,44800,44800,44850,44800,24
20230825,105300,7626430600,44800,44700,44800,44700,237
20230825,105200,7615823000,44700,44750,44800,44700,317
20230825,105100,7601635600,44800,44700,44800,44700,125
20230825,105000,7596047800,44700,44650,44700,44650,3
20230825,104900,7595913800,44800,44650,44800,44600,201
20230825,104800,7586934250,44650,44700,44750,44600,1073
20230825,104700,7539064850,44650,44750,44750,44600,694
20230825,104600,7508093200,44750,44650,44750,44600,99
20230825,104500,7503675700,44650,44600,44650,44600,664
20230825,104400,7474050900,44600,44600,44650,44550,1755
20230825,104300,7395828950,44650,44700,44700,44600,1267
20230825,104200,7339266900,44700,44700,44750,44650,706
20230825,104100,7307721350,44650,44650,44700,44650,1011
20230825,104000,7262547250,44700,44800,44800,44650,4569
20230825,103900,7058219850,44800,44850,44850,44800,1714
20230825,103800,6981417250,44800,44950,44950,44800,1071
20230825,103700,6933347400,44950,44950,44950,44950,423
20230825,103600,6914333550,44950,45000,45000,44950,63
20230825,103500,6911501600,45000,45000,45000,44950,256
20230825,103400,6899988000,45000,44950,45000,44950,78
20230825,103300,6896481850,44950,44950,44950,44950,116
20230825,103200,6891267650,44950,45000,45050,44950,61
20230825,103100,6888522650,44950,44850,44950,44800,811
20230825,103000,6852118450,44850,44800,44900,44800,333
20230825,102900,6837195850,44800,44850,44900,44800,146
20230825,102800,6830649300,44800,44850,44850,44800,2736
20230825,102700,6708044050,44850,44900,44900,44850,935
20230825,102600,6666097650,44950,44900,44950,44900,22
20230825,102500,6665109800,44900,44850,44900,44850,416
20230825,102400,6646436600,44850,44900,44900,44850,674
20230825,102300,6616204600,44900,44900,44900,44900,205
20230825,102200,6607000100,44900,44900,44900,44850,50
20230825,102100,6604756700,44850,44850,45000,44850,211
20230825,102000,6595293050,44850,45050,45050,44850,580
20230825,101900,6569267200,44950,45000,45050,44950,323
20230825,101800,6554737300,45000,44950,45000,44950,61
20230825,101700,6551992700,45000,44950,45000,44950,34
20230825,101600,6550463700,44950,44900,44950,44900,148
20230825,101500,6543814600,44900,44850,44950,44850,902
20230825,101400,6503324200,44850,44850,44900,44800,443
20230825,101300,6483462400,44800,44800,44850,44750,1869
20230825,101200,6399732000,44800,44900,44900,44800,2970
20230825,101100,6266585200,44900,44900,44950,44850,1247
20230825,101000,6210622600,44900,44900,45000,44850,1329
20230825,100900,6150959250,44900,45100,45100,44900,4186
20230825,100800,5962589450,45100,45100,45100,45050,633
20230825,100700,5934049850,45050,45150,45250,45050,1400
20230825,100600,5870930750,45100,45250,45300,45100,220
20230825,100500,5861002000,45250,45200,45250,45100,1213
20230825,100400,5806231550,45200,45200,45200,45150,204
20230825,100300,5797011600,45200,45150,45200,45150,11
20230825,100200,5796514900,45200,45150,45200,45150,139
20230825,100100,5790239000,45150,45100,45150,45100,193
20230825,100000,5781533700,45100,45200,45200,45100,802
20230825,095900,5745343900,45200,45300,45300,45200,70
20230825,095800,5742176900,45200,45350,45350,45200,1079
20230825,095700,5693404600,45200,45300,45350,45200,930
20230825,095600,5651333650,45300,45250,45350,45250,125
20230825,095500,5645673600,45250,45300,45300,45200,690
20230825,095400,5614419950,45300,45150,45300,45150,2998
20230825,095300,5478912250,45200,45150,45350,45150,360
20230825,095200,5462611500,45150,45300,45300,45150,75
20230825,095100,5459222150,45100,45100,45100,45050,571
20230825,095000,5433485800,45100,45350,45350,45050,1459
20230825,094900,5367542650,45350,45350,45350,45300,371
20230825,094800,5350727800,45400,45400,45400,45400,60
20230825,094700,5348003800,45400,45400,45450,45400,166
20230825,094600,5340467350,45450,45450,45500,45450,370
20230825,094500,5323650600,45450,45450,45500,45400,955
20230825,094400,5280246400,45500,45400,45500,45400,349
20230825,094300,5264400000,45400,45300,45400,45300,872
20230825,094200,5224874400,45400,45250,45400,45250,228
20230825,094100,5214545450,45250,45300,45300,45250,879
20230825,094000,5174746900,45400,45400,45500,45300,655
20230825,093900,5145048400,45550,45650,45650,45400,1132
20230825,093800,5093539550,45600,45400,45650,45400,2341
20230825,093700,4987102950,45350,45250,45450,45250,612
20230825,093600,4959344850,45200,45050,45200,45050,283
20230825,093500,4946557800,45050,45100,45100,45050,536
20230825,093400,4922403350,45050,45050,45100,45050,1342
20230825,093300,4861933400,45050,45250,45250,45050,1890
20230825,093200,4776650700,45250,45300,45400,45150,1363
20230825,093100,4714986900,45400,45250,45400,45200,496
20230825,093000,4692536250,45400,45250,45400,45150,2444
20230825,092900,4581865950,45250,45250,45250,45250,1193
20230825,092800,4527882700,45300,45400,45450,45300,1894
20230825,092700,4441974400,45400,45300,45400,45300,683
20230825,092600,4410985250,45300,45250,45400,45250,668
20230825,092500,4380704900,45250,45450,45450,45250,1867
20230825,092400,4296022800,45450,45550,45550,45450,1842
20230825,092300,4212192600,45550,45400,45850,45400,1031
20230825,092200,4165286350,45400,45300,45450,45250,954
20230825,092100,4122068900,45300,45450,45450,45250,2264
20230825,092000,4019422150,45500,45850,45850,45450,2399
20230825,091900,3909977600,45800,45950,45950,45750,1040
20230825,091800,3862323900,45900,45650,45950,45600,1636
20230825,091700,3787408700,45600,45750,45750,45600,813
20230825,091600,3750284400,45700,45950,46000,45650,5808
20230825,091500,3484220900,45950,46100,46100,45900,2679
20230825,091400,3360988550,46100,46450,46500,46050,4252
20230825,091300,3164167400,46450,46550,46700,46400,7899
20230825,091200,2796092250,46600,46100,46600,46100,13412
20230825,091100,2174269950,46100,46100,46200,46000,3162
20230825,091000,2028351200,46100,46050,46150,46050,4065
20230825,090900,1841002400,46050,45850,46050,45700,2178
20230825,090800,1740877500,45850,45850,45850,45550,5085
20230825,090700,1508429050,45900,45900,46000,45700,1441
20230825,090600,1442426300,45900,46100,46100,45800,3685
20230825,090500,1272969550,46150,46400,46400,46100,5867
20230825,090400,1001573250,46400,46100,46400,45950,7759
20230825,090300,643267050,46100,45600,46150,45600,5730
20230825,090200,380320550,45600,45250,45600,45200,2878
20230825,090100,249590900,45250,44850,45400,44800,1102
20230825,090000,199789350,45100,44700,45100,44700,4444