KissMeData/001060/min/candle-20230919.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,183200,6437117400,40400,40400,40400,40400,6189
20230919,183100,6437117400,40400,40400,40400,40400,0
20230919,183000,6437117400,40400,40400,40400,40400,0
20230919,182900,6437117400,40400,40400,40400,40400,0
20230919,182800,6437117400,40400,40400,40400,40400,0
20230919,182700,6437117400,40400,40400,40400,40400,0
20230919,182600,6437117400,40400,40400,40400,40400,0
20230919,182500,6437117400,40400,40400,40400,40400,0
20230919,182400,6437117400,40400,40400,40400,40400,0
20230919,182300,6437117400,40400,40400,40400,40400,0
20230919,182200,6437117400,40400,40400,40400,40400,0
20230919,182100,6437117400,40400,40400,40400,40400,0
20230919,182000,6437117400,40400,40400,40400,40400,0
20230919,181900,6437117400,40400,40400,40400,40400,0
20230919,181800,6437117400,40400,40400,40400,40400,0
20230919,181700,6437117400,40400,40400,40400,40400,0
20230919,181600,6437117400,40400,40400,40400,40400,0
20230919,181500,6437117400,40400,40400,40400,40400,0
20230919,181400,6437117400,40400,40400,40400,40400,0
20230919,181300,6437117400,40400,40400,40400,40400,0
20230919,181200,6437117400,40400,40400,40400,40400,0
20230919,181100,6437117400,40400,40400,40400,40400,0
20230919,181000,6437117400,40400,40400,40400,40400,0
20230919,180900,6437117400,40400,40400,40400,40400,0
20230919,180800,6437117400,40400,40400,40400,40400,0
20230919,180700,6437117400,40400,40400,40400,40400,0
20230919,180600,6437117400,40400,40400,40400,40400,0
20230919,180500,6437117400,40400,40400,40400,40400,0
20230919,180400,6437117400,40400,40400,40400,40400,0
20230919,180300,6437117400,40400,40400,40400,40400,0
20230919,180200,6437117400,40400,40400,40400,40400,6189
20230919,180100,6437117400,40400,40400,40400,40400,0
20230919,180000,6437117400,40400,40400,40400,40400,0
20230919,175900,6437117400,40400,40400,40400,40400,0
20230919,175800,6437117400,40400,40400,40400,40400,0
20230919,175700,6437117400,40400,40400,40400,40400,0
20230919,175600,6437117400,40400,40400,40400,40400,0
20230919,175500,6437117400,40400,40400,40400,40400,0
20230919,175400,6437117400,40400,40400,40400,40400,0
20230919,175300,6437117400,40400,40400,40400,40400,0
20230919,175200,6437117400,40400,40400,40400,40400,0
20230919,175100,6437117400,40400,40400,40400,40400,0
20230919,175000,6437117400,40400,40400,40400,40400,0
20230919,174900,6437117400,40400,40400,40400,40400,0
20230919,174800,6437117400,40400,40400,40400,40400,0
20230919,174700,6437117400,40400,40400,40400,40400,0
20230919,174600,6437117400,40400,40400,40400,40400,0
20230919,174500,6437117400,40400,40400,40400,40400,0
20230919,174400,6437117400,40400,40400,40400,40400,0
20230919,174300,6437117400,40400,40400,40400,40400,0
20230919,174200,6437117400,40400,40400,40400,40400,0
20230919,174100,6437117400,40400,40400,40400,40400,0
20230919,174000,6437117400,40400,40400,40400,40400,0
20230919,173900,6437117400,40400,40400,40400,40400,0
20230919,173800,6437117400,40400,40400,40400,40400,0
20230919,173700,6437117400,40400,40400,40400,40400,0
20230919,173600,6437117400,40400,40400,40400,40400,0
20230919,173500,6437117400,40400,40400,40400,40400,0
20230919,173400,6437117400,40400,40400,40400,40400,0
20230919,173300,6437117400,40400,40400,40400,40400,0
20230919,173200,6437117400,40400,40400,40400,40400,6189
20230919,173100,6437117400,40400,40400,40400,40400,0
20230919,173000,6437117400,40400,40400,40400,40400,0
20230919,172900,6437117400,40400,40400,40400,40400,0
20230919,172800,6437117400,40400,40400,40400,40400,0
20230919,172700,6437117400,40400,40400,40400,40400,0
20230919,172600,6437117400,40400,40400,40400,40400,0
20230919,172500,6437117400,40400,40400,40400,40400,0
20230919,172400,6437117400,40400,40400,40400,40400,0
20230919,172300,6437117400,40400,40400,40400,40400,0
20230919,172200,6437117400,40400,40400,40400,40400,0
20230919,172100,6437117400,40400,40400,40400,40400,0
20230919,172000,6437117400,40400,40400,40400,40400,0
20230919,171900,6437117400,40400,40400,40400,40400,0
20230919,171800,6437117400,40400,40400,40400,40400,0
20230919,171700,6437117400,40400,40400,40400,40400,0
20230919,171600,6437117400,40400,40400,40400,40400,0
20230919,171500,6437117400,40400,40400,40400,40400,0
20230919,171400,6437117400,40400,40400,40400,40400,0
20230919,171300,6437117400,40400,40400,40400,40400,0
20230919,171200,6437117400,40400,40400,40400,40400,0
20230919,171100,6437117400,40400,40400,40400,40400,0
20230919,171000,6437117400,40400,40400,40400,40400,0
20230919,170900,6437117400,40400,40400,40400,40400,0
20230919,170800,6437117400,40400,40400,40400,40400,0
20230919,170700,6437117400,40400,40400,40400,40400,0
20230919,170600,6437117400,40400,40400,40400,40400,0
20230919,170500,6437117400,40400,40400,40400,40400,0
20230919,170400,6437117400,40400,40400,40400,40400,0
20230919,170300,6437117400,40400,40400,40400,40400,0
20230919,170200,6437117400,40400,40400,40400,40400,6189
20230919,170100,6437117400,40400,40400,40400,40400,0
20230919,170000,6437117400,40400,40400,40400,40400,0
20230919,165900,6437117400,40400,40400,40400,40400,0
20230919,165800,6437117400,40400,40400,40400,40400,0
20230919,165700,6437117400,40400,40400,40400,40400,0
20230919,165600,6437117400,40400,40400,40400,40400,0
20230919,165500,6437117400,40400,40400,40400,40400,0
20230919,165400,6437117400,40400,40400,40400,40400,0
20230919,165300,6437117400,40400,40400,40400,40400,0
20230919,165200,6437117400,40400,40400,40400,40400,0
20230919,165100,6437117400,40400,40400,40400,40400,0
20230919,165000,6437117400,40400,40400,40400,40400,0
20230919,164900,6437117400,40400,40400,40400,40400,0
20230919,164800,6437117400,40400,40400,40400,40400,0
20230919,164700,6437117400,40400,40400,40400,40400,0
20230919,164600,6437117400,40400,40400,40400,40400,0
20230919,164500,6437117400,40400,40400,40400,40400,0
20230919,164400,6437117400,40400,40400,40400,40400,0
20230919,164300,6437117400,40400,40400,40400,40400,0
20230919,164200,6437117400,40400,40400,40400,40400,0
20230919,164100,6437117400,40400,40400,40400,40400,0
20230919,164000,6437117400,40400,40400,40400,40400,0
20230919,163900,6437117400,40400,40400,40400,40400,0
20230919,163800,6437117400,40400,40400,40400,40400,0
20230919,163700,6437117400,40400,40400,40400,40400,0
20230919,163600,6437117400,40400,40400,40400,40400,0
20230919,163500,6437117400,40400,40400,40400,40400,0
20230919,163400,6437117400,40400,40400,40400,40400,0
20230919,163300,6437117400,40400,40400,40400,40400,0
20230919,163200,6437117400,40400,40400,40400,40400,6189
20230919,163100,6437117400,40400,40400,40400,40400,0
20230919,163000,6437117400,40400,40400,40400,40400,0
20230919,162900,6437117400,40400,40400,40400,40400,0
20230919,162800,6437117400,40400,40400,40400,40400,0
20230919,162700,6437117400,40400,40400,40400,40400,0
20230919,162600,6437117400,40400,40400,40400,40400,0
20230919,162500,6437117400,40400,40400,40400,40400,0
20230919,162400,6437117400,40400,40400,40400,40400,0
20230919,162300,6437117400,40400,40400,40400,40400,0
20230919,162200,6437117400,40400,40400,40400,40400,0
20230919,162100,6437117400,40400,40400,40400,40400,0
20230919,162000,6437117400,40400,40400,40400,40400,0
20230919,161900,6437117400,40400,40400,40400,40400,0
20230919,161800,6437117400,40400,40400,40400,40400,0
20230919,161700,6437117400,40400,40400,40400,40400,0
20230919,161600,6437117400,40400,40400,40400,40400,0
20230919,161500,6437117400,40400,40400,40400,40400,0
20230919,161400,6437117400,40400,40400,40400,40400,0
20230919,161300,6437117400,40400,40400,40400,40400,0
20230919,161200,6437117400,40400,40400,40400,40400,0
20230919,161100,6437117400,40400,40400,40400,40400,0
20230919,161000,6437117400,40400,40400,40400,40400,0
20230919,160900,6437117400,40400,40400,40400,40400,0
20230919,160800,6437117400,40400,40400,40400,40400,0
20230919,160700,6437117400,40400,40400,40400,40400,0
20230919,160600,6437117400,40400,40400,40400,40400,0
20230919,160500,6437117400,40400,40400,40400,40400,0
20230919,160400,6437117400,40400,40400,40400,40400,0
20230919,160300,6437117400,40400,40400,40400,40400,0
20230919,160200,6437117400,40400,40400,40400,40400,6189
20230919,160100,6437117400,40400,40400,40400,40400,0
20230919,160000,6437117400,40400,40400,40400,40400,0
20230919,155900,6437117400,40400,40400,40400,40400,0
20230919,155800,6437117400,40400,40400,40400,40400,0
20230919,155700,6437117400,40400,40400,40400,40400,0
20230919,155600,6437117400,40400,40400,40400,40400,0
20230919,155500,6437117400,40400,40400,40400,40400,0
20230919,155400,6437117400,40400,40400,40400,40400,0
20230919,155300,6437117400,40400,40400,40400,40400,0
20230919,155200,6437117400,40400,40400,40400,40400,0
20230919,155100,6437117400,40400,40400,40400,40400,0
20230919,155000,6437117400,40400,40400,40400,40400,0
20230919,154900,6437117400,40400,40400,40400,40400,0
20230919,154800,6437117400,40400,40400,40400,40400,0
20230919,154700,6437117400,40400,40400,40400,40400,0
20230919,154600,6437117400,40400,40400,40400,40400,0
20230919,154500,6437117400,40400,40400,40400,40400,0
20230919,154400,6437117400,40400,40400,40400,40400,0
20230919,154300,6437117400,40400,40400,40400,40400,0
20230919,154200,6437117400,40400,40400,40400,40400,0
20230919,154100,6437117400,40400,40400,40400,40400,0
20230919,154000,6437117400,40400,40400,40400,40400,0
20230919,153900,6437117400,40400,40400,40400,40400,0
20230919,153800,6437117400,40400,40400,40400,40400,0
20230919,153700,6437117400,40400,40400,40400,40400,0
20230919,153600,6437117400,40400,40400,40400,40400,0
20230919,153500,6437117400,40400,40400,40400,40400,0
20230919,153400,6437117400,40400,40400,40400,40400,0
20230919,153300,6437117400,40400,40400,40400,40400,0
20230919,153200,6437117400,40400,40400,40400,40400,6189
20230919,153100,6437117400,40400,40400,40400,40400,0
20230919,153000,6437117400,40400,40400,40400,40400,6189
20230919,152900,6187081800,40350,40350,40350,40350,0
20230919,152800,6187081800,40350,40350,40350,40350,0
20230919,152700,6187081800,40350,40350,40350,40350,0
20230919,152600,6187081800,40350,40350,40350,40350,0
20230919,152500,6187081800,40350,40350,40350,40350,0
20230919,152400,6187081800,40350,40350,40350,40350,0
20230919,152300,6187081800,40350,40350,40350,40350,0
20230919,152200,6187081800,40350,40350,40350,40350,0
20230919,152100,6187081800,40350,40350,40350,40350,0
20230919,152000,6187081800,40350,40350,40350,40350,0
20230919,151900,6187081800,40350,40350,40500,40300,1273
20230919,151800,6135714150,40350,40500,40550,40350,1747
20230919,151700,6065100950,40600,40550,40600,40550,75
20230919,151600,6062059650,40600,40400,40600,40400,266
20230919,151500,6051276300,40450,40450,40600,40400,409
20230919,151400,6034739450,40600,40600,40600,40500,375
20230919,151300,6019543500,40600,40600,40600,40550,161
20230919,151200,6013014750,40550,40600,40600,40550,161
20230919,151100,6006480700,40650,40600,40650,40600,97
20230919,151000,6002540300,40600,40600,40650,40550,1245
20230919,150900,5951966800,40600,40650,40650,40600,146
20230919,150800,5946039100,40650,40600,40650,40600,212
20230919,150700,5937431350,40650,40650,40650,40650,4
20230919,150600,5937268750,40600,40650,40650,40600,176
20230919,150500,5930114850,40650,40650,40650,40650,121
20230919,150400,5925196200,40700,40700,40700,40600,117
20230919,150300,5920441700,40700,40600,40700,40600,129
20230919,150200,5915199500,40600,40400,40600,40350,560
20230919,150100,5892530150,40400,40450,40450,40400,440
20230919,150000,5874753700,40500,40500,40550,40450,67
20230919,145900,5872040750,40500,40400,40550,40350,126
20230919,145800,5866938100,40350,40350,40550,40350,219
20230919,145700,5858078950,40550,40400,40600,40300,2310
20230919,145600,5764834950,40400,40550,40550,40400,1016
20230919,145500,5723777450,40600,40400,40600,40400,156
20230919,145400,5717457250,40400,40400,40500,40400,2481
20230919,145300,5617205100,40400,40500,40600,40400,3564
20230919,145200,5473068600,40600,40550,40600,40500,117
20230919,145100,5468329200,40600,40600,40600,40500,4117
20230919,145000,5301516050,40550,40550,40550,40550,186
20230919,144900,5293973750,40550,40600,40600,40550,42
20230919,144800,5292270150,40600,40600,40600,40550,85
20230919,144700,5288821650,40600,40600,40600,40600,2
20230919,144600,5288740450,40600,40600,40600,40550,9
20230919,144500,5288375100,40550,40600,40600,40550,223
20230919,144400,5279325550,40600,40550,40600,40550,125
20230919,144300,5274255700,40550,40600,40600,40550,156
20230919,144200,5267929600,40600,40650,40650,40600,191
20230919,144100,5260169950,40650,40700,40700,40600,109
20230919,144000,5255743650,40600,40600,40600,40600,0
20230919,143900,5255743650,40600,40650,40700,40600,504
20230919,143800,5235278750,40700,40650,40700,40650,42
20230919,143700,5233571400,40650,40700,40700,40650,35
20230919,143600,5232148600,40700,40650,40700,40650,15
20230919,143500,5231538600,40650,40700,40700,40650,178
20230919,143400,5224302750,40750,40600,40750,40600,72
20230919,143300,5221379400,40550,40800,40800,40550,255
20230919,143200,5211026400,40650,40800,40800,40600,3384
20230919,143100,5073521300,40700,40700,40800,40700,430
20230919,143000,5056020200,40700,40800,40800,40700,2
20230919,142900,5055938700,40700,40700,40700,40700,237
20230919,142800,5046292800,40700,40700,40800,40700,159
20230919,142700,5039821400,40700,40700,40800,40700,144
20230919,142600,5033960500,40700,40750,40750,40700,363
20230919,142500,5019174650,40750,40750,40800,40750,150
20230919,142400,5013062100,40750,40750,40750,40700,18
20230919,142300,5012328650,40700,40750,40750,40700,2
20230919,142200,5012247200,40750,40750,40750,40750,1
20230919,142100,5012206450,40750,40750,40750,40750,4
20230919,142000,5012043450,40700,40700,40700,40700,141
20230919,141900,5006304750,40700,40700,40700,40700,288
20230919,141800,4994583150,40700,40750,40750,40700,85
20230919,141700,4991122300,40700,40700,40750,40700,716
20230919,141600,4961981050,40700,40800,40850,40700,689
20230919,141500,4933838850,40650,40700,40750,40650,1346
20230919,141400,4879058500,40700,40750,40850,40700,265
20230919,141300,4868261850,40750,40800,40800,40750,96
20230919,141200,4864346050,40750,40800,40800,40750,13
20230919,141100,4863816250,40800,40750,40800,40750,131
20230919,141000,4858477750,40750,40850,40850,40750,111
20230919,140900,4853952750,40850,40850,40850,40850,0
20230919,140800,4853952750,40850,40750,40850,40750,150
20230919,140700,4847835250,40750,40850,40850,40750,55
20230919,140600,4845590500,40750,40800,40800,40750,67
20230919,140500,4842857500,40850,40850,40850,40850,5
20230919,140400,4842653250,40850,40850,40850,40850,0
20230919,140300,4842653250,40850,40850,40850,40800,97
20230919,140200,4838695400,40850,40850,40850,40800,297
20230919,140100,4826577150,40850,40850,40850,40850,22
20230919,140000,4825678450,40850,40800,40850,40700,319
20230919,135900,4812674300,40800,40750,40800,40750,221
20230919,135800,4803657650,40800,40800,40800,40800,0
20230919,135700,4803657650,40800,40750,40800,40750,21
20230919,135600,4802801850,40800,40700,40800,40700,7
20230919,135500,4802516350,40800,40650,40800,40650,722
20230919,135400,4773099400,40650,40650,40750,40650,169
20230919,135300,4766229450,40650,40700,40700,40650,999
20230919,135200,4725613750,40700,40700,40700,40700,35
20230919,135100,4724189250,40700,40700,40750,40700,176
20230919,135000,4717026000,40700,40700,40700,40700,29
20230919,134900,4715845700,40700,40750,40750,40700,31
20230919,134800,4714583800,40700,40750,40750,40700,226
20230919,134700,4705384950,40750,40700,40750,40700,190
20230919,134600,4697648300,40700,40700,40750,40700,162
20230919,134500,4691054800,40750,40750,40750,40750,15
20230919,134400,4690443550,40750,40750,40750,40750,104
20230919,134300,4686205550,40750,40750,40750,40750,2
20230919,134200,4686124050,40750,40750,40750,40750,81
20230919,134100,4682823300,40750,40800,40800,40750,4
20230919,134000,4682660250,40700,40750,40750,40700,85
20230919,133900,4679199500,40750,40750,40800,40700,417
20230919,133800,4662208450,40700,40700,40700,40700,20
20230919,133700,4661394450,40700,40700,40700,40650,242
20230919,133600,4651545200,40700,40650,40700,40650,15
20230919,133500,4650934750,40700,40700,40700,40700,149
20230919,133400,4644870450,40700,40700,40700,40700,400
20230919,133300,4628590450,40750,40750,40750,40750,1
20230919,133200,4628549700,40750,40750,40750,40750,159
20230919,133100,4622070450,40750,40750,40800,40750,163
20230919,133000,4615427700,40750,40800,40800,40750,177
20230919,132900,4608214900,40750,40750,40750,40750,32
20230919,132800,4606910900,40750,40800,40800,40750,430
20230919,132700,4589388150,40800,40800,40800,40800,5
20230919,132600,4589184150,40800,40800,40800,40800,1
20230919,132500,4589143350,40800,40800,40800,40800,102
20230919,132400,4584981750,40900,40800,40900,40800,11
20230919,132300,4584532850,40900,40900,40900,40900,11
20230919,132200,4584082950,40900,40850,40900,40850,4
20230919,132100,4583919450,40900,40900,40900,40900,50
20230919,132000,4581874450,40900,40900,40900,40900,10
20230919,131900,4581465450,40850,40850,40850,40850,60
20230919,131800,4579014450,40850,40850,40850,40850,1
20230919,131700,4578973600,40800,40750,40850,40750,227
20230919,131600,4569721050,40800,40750,40800,40750,188
20230919,131500,4562058550,40800,40800,40800,40800,60
20230919,131400,4559610550,40800,40800,40850,40750,832
20230919,131300,4525689900,40800,40800,40800,40800,12
20230919,131200,4525200300,40800,40750,40800,40750,446
20230919,131100,4507008500,40750,40750,40750,40750,0
20230919,131000,4507008500,40750,40750,40750,40750,50
20230919,130900,4504971000,40750,40750,40750,40750,1
20230919,130800,4504930250,40750,40800,40800,40750,37
20230919,130700,4503420750,40750,40750,40750,40750,50
20230919,130600,4501383250,40750,40750,40750,40750,140
20230919,130500,4495678250,40750,40750,40750,40750,129
20230919,130400,4490421500,40800,40800,40800,40800,40
20230919,130300,4488789500,40750,40750,40800,40750,191
20230919,130200,4481005950,40750,40750,40750,40750,5
20230919,130100,4480802200,40750,40800,40800,40750,19
20230919,130000,4480027100,40800,40800,40800,40800,5
20230919,125900,4479823100,40800,40800,40800,40750,104
20230919,125800,4475582400,40800,40850,40850,40800,106
20230919,125700,4471257550,40800,40750,40850,40750,92
20230919,125600,4467504600,40900,40800,40900,40750,174
20230919,125500,4460413850,40800,40800,40850,40800,2113
20230919,125400,4374203400,40850,40850,40850,40850,221
20230919,125300,4365175550,40900,40850,40900,40850,102
20230919,125200,4361003800,40850,40850,40850,40850,101
20230919,125100,4356877950,40850,40850,40850,40850,200
20230919,125000,4348707950,40800,40800,40800,40800,326
20230919,124900,4335407150,40800,40900,40900,40800,66
20230919,124800,4332713350,40900,40900,40900,40800,4
20230919,124700,4332549850,40800,40800,40800,40800,2
20230919,124600,4332468250,40900,40850,40900,40800,899
20230919,124500,4295745600,40900,40900,40900,40850,151
20230919,124400,4289574050,40900,40950,40950,40900,27
20230919,124300,4288469650,40900,40900,40900,40900,12
20230919,124200,4287978850,40900,40900,40900,40900,50
20230919,124100,4285933850,40900,40900,40900,40900,354
20230919,124000,4271455250,40900,40900,40900,40900,0
20230919,123900,4271455250,40900,40900,40900,40900,25
20230919,123800,4270432750,40950,40950,40950,40950,3
20230919,123700,4270309900,40900,40950,40950,40900,15
20230919,123600,4269695900,40950,40950,40950,40950,1
20230919,123500,4269654950,40950,40950,40950,40950,2
20230919,123400,4269573050,40950,40950,40950,40950,1
20230919,123300,4269532100,40900,40900,40900,40900,219
20230919,123200,4260575000,40850,40850,40850,40850,14
20230919,123100,4260003100,40850,40850,40850,40850,45
20230919,123000,4258164850,40850,40900,40900,40850,68
20230919,122900,4255384550,40900,41000,41000,40900,124
20230919,122800,4250312750,40900,40950,40950,40900,205
20230919,122700,4241918200,40950,40900,40950,40850,49
20230919,122600,4239912950,40900,40900,40900,40900,50
20230919,122500,4237867950,40900,40900,40900,40900,5
20230919,122400,4237663450,40900,40950,40950,40900,110
20230919,122300,4233164200,40900,40900,40900,40900,323
20230919,122200,4219953500,41050,40900,41050,40900,14
20230919,122100,4219379550,40850,41000,41000,40850,290
20230919,122000,4207491050,41000,40850,41000,40850,1006
20230919,121900,4166303500,40800,40850,40850,40800,43
20230919,121800,4164548100,40850,40800,40850,40800,48
20230919,121700,4162589650,40800,40800,40800,40800,0
20230919,121600,4162589650,40800,40800,40800,40800,41
20230919,121500,4160916850,40800,40750,40800,40750,46
20230919,121400,4159042050,40750,40800,40800,40750,351
20230919,121300,4144738700,40750,40750,40750,40750,383
20230919,121200,4129131450,40800,40800,40800,40800,71
20230919,121100,4126234650,40800,40800,40800,40800,0
20230919,121000,4126234650,40800,40800,40800,40800,4
20230919,120900,4126071450,40800,40800,40800,40750,8
20230919,120800,4125745100,40800,40800,40800,40800,20
20230919,120700,4124929100,40800,40800,40800,40800,113
20230919,120600,4120318700,40850,40800,40850,40800,350
20230919,120500,4106025250,40800,40800,40800,40800,42
20230919,120400,4104311650,40800,40850,40850,40800,44
20230919,120300,4102514400,40800,40850,40850,40800,22
20230919,120200,4101616600,40850,40750,40850,40750,31
20230919,120100,4100353250,40750,40800,40800,40750,133
20230919,120000,4094933350,40850,40800,40850,40800,127
20230919,115900,4089751700,40800,40800,40800,40800,191
20230919,115800,4081958900,40800,40800,40800,40800,50
20230919,115700,4079918900,40800,40800,40800,40800,18
20230919,115600,4079184500,40800,40800,40800,40800,6
20230919,115500,4078939700,40750,40700,40750,40700,291
20230919,115400,4067082450,40700,40650,40700,40650,351
20230919,115300,4052799250,40650,40750,40750,40650,905
20230919,115200,4015969050,40750,40750,40750,40750,1
20230919,115100,4015928300,40750,40750,40750,40750,12
20230919,115000,4015439300,40750,40800,40800,40750,7
20230919,114900,4015153900,40800,40800,40800,40800,30
20230919,114800,4013929900,40800,40800,40800,40800,0
20230919,114700,4013929900,40800,40700,40800,40700,72
20230919,114600,4010999400,40700,40750,40750,40700,120
20230919,114500,4006113700,40700,40750,40750,40700,71
20230919,114400,4003220700,40750,40750,40750,40750,109
20230919,114300,3998778950,40750,40750,40750,40750,2
20230919,114200,3998697450,40750,40750,40750,40700,109
20230919,114100,3994260450,40750,40750,40750,40750,29
20230919,114000,3993078700,40800,40800,40800,40800,4
20230919,113900,3992915500,40750,40750,40750,40750,283
20230919,113800,3981383250,40750,40750,40750,40750,560
20230919,113700,3958563250,40800,40800,40800,40800,29
20230919,113600,3957380050,40750,40850,40850,40750,132
20230919,113500,3952000050,40850,40800,40850,40750,425
20230919,113400,3934675000,40800,40800,40800,40800,115
20230919,113300,3929983000,40800,40800,40800,40800,0
20230919,113200,3929983000,40800,40800,40800,40800,180
20230919,113100,3922639000,40800,40850,40850,40800,6
20230919,113000,3922394100,40850,40800,40850,40800,19
20230919,112900,3921618650,40800,40800,40800,40800,1
20230919,112800,3921577850,40800,40750,40800,40750,85
20230919,112700,3918111600,40750,40750,40850,40750,63
20230919,112600,3915542850,40750,40800,40800,40750,130
20230919,112500,3910244300,40800,40850,40850,40800,929
20230919,112400,3872329800,40900,40900,40950,40850,182
20230919,112300,3864887800,40900,40900,40900,40900,25
20230919,112200,3863865300,40900,40950,40950,40900,32
20230919,112100,3862556000,40900,40900,40950,40900,142
20230919,112000,3856748150,40950,40950,40950,40900,100
20230919,111900,3852655000,40950,40950,40950,40950,5
20230919,111800,3852450250,40900,41000,41000,40900,369
20230919,111700,3837355700,41000,40950,41000,40950,64
20230919,111600,3834732600,40950,40950,40950,40950,69
20230919,111500,3831907050,41000,40950,41000,40950,539
20230919,111400,3809808150,40950,40900,40950,40900,189
20230919,111300,3802076450,40950,41000,41000,40950,50
20230919,111200,3800028800,40950,40900,40950,40900,135
20230919,111100,3794501550,40900,41000,41000,40900,2041
20230919,111000,3711015800,41000,41000,41000,41000,256
20230919,110900,3700519800,41000,41050,41050,41000,197
20230919,110800,3692438300,41050,41050,41050,41050,64
20230919,110700,3689811100,41050,41050,41100,41050,876
20230919,110600,3653850000,41100,41100,41100,41100,32
20230919,110500,3652534800,41100,41000,41100,41000,100
20230919,110400,3648429500,41000,41000,41000,41000,690
20230919,110300,3620139500,41000,41000,41000,41000,215
20230919,110200,3611324500,41000,41000,41050,40950,512
20230919,110100,3590316050,41100,41100,41100,41000,440
20230919,110000,3572253200,41150,41100,41150,41050,39
20230919,105900,3570651000,41050,41150,41150,41050,747
20230919,105800,3539958950,41150,41150,41200,41150,154
20230919,105700,3533620900,41150,41150,41200,41150,361
20230919,105600,3518765650,41150,41150,41150,41100,362
20230919,105500,3503871850,41100,41100,41150,41100,424
20230919,105400,3486439300,41150,41150,41150,41150,14
20230919,105300,3485863200,41100,41150,41150,41100,679
20230919,105200,3457948200,41150,41100,41150,41100,753
20230919,105100,3426974600,41100,41050,41100,41050,234
20230919,105000,3417357800,41000,41050,41050,41000,59
20230919,104900,3414936450,41000,41050,41050,41000,29
20230919,104800,3413746950,41050,41050,41050,41050,93
20230919,104700,3409929300,41050,41050,41050,41000,393
20230919,104600,3393798500,41050,41100,41100,41050,81
20230919,104500,3390469450,41150,41100,41150,41100,239
20230919,104400,3380634650,41150,41100,41200,41050,1620
20230919,104300,3314001800,41100,40950,41100,40950,868
20230919,104200,3278387900,40950,40950,40950,40950,86
20230919,104100,3274866200,41000,41000,41000,41000,45
20230919,104000,3273021200,41000,40950,41000,40950,1075
20230919,103900,3228977600,40950,40900,40950,40900,928
20230919,103800,3191022300,40900,40800,40900,40800,171
20230919,103700,3184041900,40800,40750,40800,40750,154
20230919,103600,3177758750,40800,40750,40800,40750,183
20230919,103500,3170295650,40650,40750,40750,40650,1097
20230919,103400,3125646700,40750,40800,40800,40750,25
20230919,103300,3124626900,40800,40800,40800,40800,22
20230919,103200,3123729300,40850,40800,40850,40800,97
20230919,103100,3119770700,40850,40850,40850,40850,1
20230919,103000,3119729850,40750,40800,40850,40750,19
20230919,102900,3118955350,40700,40750,40800,40700,285
20230919,102800,3107348900,40750,40850,40850,40750,146
20230919,102700,3101398050,40800,40800,40900,40800,161
20230919,102600,3094823250,40900,40800,40900,40800,309
20230919,102500,3082215950,40800,40800,40800,40800,11
20230919,102400,3081767150,40750,40800,40800,40750,207
20230919,102300,3073331800,40750,40800,40800,40750,112
20230919,102200,3068767750,40800,40900,40900,40800,732
20230919,102100,3038898050,40800,40850,40850,40800,90
20230919,102000,3035223750,40850,40850,40850,40850,203
20230919,101900,3026931200,40850,40850,40850,40800,578
20230919,101800,3003323650,40950,40950,40950,40850,68
20230919,101700,3000544050,40950,40850,40950,40850,6
20230919,101600,3000298450,40850,40850,40850,40850,155
20230919,101500,2993966700,40950,40850,40950,40850,50
20230919,101400,2991923900,40900,40950,41000,40800,784
20230919,101300,2959799700,41000,41000,41000,40950,678
20230919,101200,2932006950,41000,41000,41050,41000,100
20230919,101100,2927906750,41000,41000,41050,41000,650
20230919,101000,2901256650,40950,40950,40950,40950,274
20230919,100900,2890036350,40950,41000,41000,40950,25
20230919,100800,2889012050,41000,40900,41000,40900,599
20230919,100700,2864466400,40900,40850,40900,40850,1390
20230919,100600,2807652650,40850,40800,40900,40800,83
20230919,100500,2804263100,40800,40800,40800,40800,35
20230919,100400,2802835100,40800,40900,40900,40800,580
20230919,100300,2779116650,40900,40750,40900,40750,1061
20230919,100200,2735753050,40800,40700,40800,40700,19
20230919,100100,2734979350,40800,40850,40900,40700,372
20230919,100000,2719827400,40850,40700,40850,40700,2517
20230919,095900,2617079600,40700,40750,40750,40700,119
20230919,095800,2612233950,40750,40550,40800,40500,441
20230919,095700,2594364050,40550,40550,40750,40450,3379
20230919,095600,2456984700,40550,40600,40600,40500,229
20230919,095500,2447692800,40600,40550,40600,40450,1149
20230919,095400,2401116950,40550,40600,40600,40550,593
20230919,095300,2377064500,40600,40400,40600,40400,249
20230919,095200,2366992000,40400,40500,40500,40400,2484
20230919,095100,2266569300,40500,40600,40600,40500,146
20230919,095000,2260654400,40600,40600,40650,40600,119
20230919,094900,2255822850,40600,40500,40600,40450,672
20230919,094800,2228606250,40500,40650,40650,40500,2164
20230919,094700,2140949450,40650,40650,40650,40600,263
20230919,094600,2130260450,40650,40600,40650,40550,2416
20230919,094500,2032286450,40550,40650,40650,40550,155
20230919,094400,2025994100,40700,40650,40750,40600,1138
20230919,094300,1979672450,40650,40450,40650,40450,4757
20230919,094200,1786659700,40450,40450,40500,40450,251
20230919,094100,1776505500,40450,40550,40650,40400,5016
20230919,094000,1573422950,40600,40550,40600,40550,818
20230919,093900,1540251550,40550,40550,40550,40550,593
20230919,093800,1516205400,40650,40600,40700,40550,881
20230919,093700,1480397000,40550,40550,40600,40500,542
20230919,093600,1458417950,40500,40600,40600,40500,535
20230919,093500,1436725550,40600,40500,40650,40450,4982
20230919,093400,1235026050,40500,40500,40600,40450,1684
20230919,093300,1166824000,40650,40650,40650,40500,2519
20230919,093200,1064582450,40700,40700,40750,40700,449
20230919,093100,1046307400,40750,40750,40750,40700,800
20230919,093000,1013738350,40750,40750,40750,40700,130
20230919,092900,1008445350,40750,40750,40800,40700,718
20230919,092800,979206750,40750,40750,40800,40700,724
20230919,092700,949710200,40800,40750,40800,40750,36
20230919,092600,948241450,40800,40800,40800,40800,713
20230919,092500,919151050,40800,40750,40800,40750,494
20230919,092400,899018000,40800,40800,40800,40750,127
20230919,092300,893841450,40750,40850,40850,40750,1090
20230919,092200,849389550,40850,40900,40900,40850,215
20230919,092100,840606500,40900,40800,40950,40800,395
20230919,092000,824471400,40850,40800,40850,40800,691
20230919,091900,796271350,40800,40850,40850,40800,1726
20230919,091800,725824550,40850,40950,40950,40850,1056
20230919,091700,682637300,40950,40950,40950,40950,172
20230919,091600,675593900,40950,40900,40950,40900,1116
20230919,091500,629899400,40950,40950,40950,40950,212
20230919,091400,621218000,40950,41050,41050,40950,105
20230919,091300,616913150,41050,41050,41050,41050,7
20230919,091200,616625800,41050,41050,41050,41000,262
20230919,091100,605874850,41000,41150,41150,41000,373
20230919,091000,590553100,41150,41050,41150,41050,868
20230919,090900,554908500,41050,41000,41150,41000,1346
20230919,090800,499670300,40950,40850,40950,40700,5054
20230919,090700,293358650,40900,41000,41050,40900,1123
20230919,090600,247349650,41050,40950,41100,40900,516
20230919,090500,226178550,40950,41000,41000,40900,566
20230919,090400,203002250,41100,41100,41250,41000,2021
20230919,090300,119990950,41250,41200,41300,41150,1051
20230919,090200,76672750,41250,41000,41250,41000,113
20230919,090100,72020600,41000,41000,41000,41000,439
20230919,090000,54021600,40850,40850,41000,40850,1314