KissMeData/001060/min/candle-20230821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230821,183200,20722366400,44950,44950,44950,44950,7693
20230821,183100,20722366400,44950,44950,44950,44950,0
20230821,183000,20722366400,44950,44950,44950,44950,0
20230821,182900,20722366400,44950,44950,44950,44950,0
20230821,182800,20722366400,44950,44950,44950,44950,0
20230821,182700,20722366400,44950,44950,44950,44950,0
20230821,182600,20722366400,44950,44950,44950,44950,0
20230821,182500,20722366400,44950,44950,44950,44950,0
20230821,182400,20722366400,44950,44950,44950,44950,0
20230821,182300,20722366400,44950,44950,44950,44950,0
20230821,182200,20722366400,44950,44950,44950,44950,0
20230821,182100,20722366400,44950,44950,44950,44950,0
20230821,182000,20722366400,44950,44950,44950,44950,0
20230821,181900,20722366400,44950,44950,44950,44950,0
20230821,181800,20722366400,44950,44950,44950,44950,0
20230821,181700,20722366400,44950,44950,44950,44950,0
20230821,181600,20722366400,44950,44950,44950,44950,0
20230821,181500,20722366400,44950,44950,44950,44950,0
20230821,181400,20722366400,44950,44950,44950,44950,0
20230821,181300,20722366400,44950,44950,44950,44950,0
20230821,181200,20722366400,44950,44950,44950,44950,0
20230821,181100,20722366400,44950,44950,44950,44950,0
20230821,181000,20722366400,44950,44950,44950,44950,0
20230821,180900,20722366400,44950,44950,44950,44950,0
20230821,180800,20722366400,44950,44950,44950,44950,0
20230821,180700,20722366400,44950,44950,44950,44950,0
20230821,180600,20722366400,44950,44950,44950,44950,0
20230821,180500,20722366400,44950,44950,44950,44950,0
20230821,180400,20722366400,44950,44950,44950,44950,0
20230821,180300,20722366400,44950,44950,44950,44950,0
20230821,180200,20722366400,44950,44950,44950,44950,7693
20230821,180100,20722366400,44950,44950,44950,44950,0
20230821,180000,20722366400,44950,44950,44950,44950,0
20230821,175900,20722366400,44950,44950,44950,44950,0
20230821,175800,20722366400,44950,44950,44950,44950,0
20230821,175700,20722366400,44950,44950,44950,44950,0
20230821,175600,20722366400,44950,44950,44950,44950,0
20230821,175500,20722366400,44950,44950,44950,44950,0
20230821,175400,20722366400,44950,44950,44950,44950,0
20230821,175300,20722366400,44950,44950,44950,44950,0
20230821,175200,20722366400,44950,44950,44950,44950,0
20230821,175100,20722366400,44950,44950,44950,44950,0
20230821,175000,20722366400,44950,44950,44950,44950,0
20230821,174900,20722366400,44950,44950,44950,44950,0
20230821,174800,20722366400,44950,44950,44950,44950,0
20230821,174700,20722366400,44950,44950,44950,44950,0
20230821,174600,20722366400,44950,44950,44950,44950,0
20230821,174500,20722366400,44950,44950,44950,44950,0
20230821,174400,20722366400,44950,44950,44950,44950,0
20230821,174300,20722366400,44950,44950,44950,44950,0
20230821,174200,20722366400,44950,44950,44950,44950,0
20230821,174100,20722366400,44950,44950,44950,44950,0
20230821,174000,20722366400,44950,44950,44950,44950,0
20230821,173900,20722366400,44950,44950,44950,44950,0
20230821,173800,20722366400,44950,44950,44950,44950,0
20230821,173700,20722366400,44950,44950,44950,44950,0
20230821,173600,20722366400,44950,44950,44950,44950,0
20230821,173500,20722366400,44950,44950,44950,44950,0
20230821,173400,20722366400,44950,44950,44950,44950,0
20230821,173300,20722366400,44950,44950,44950,44950,0
20230821,173200,20722366400,44950,44950,44950,44950,7693
20230821,173100,20722366400,44950,44950,44950,44950,0
20230821,173000,20722366400,44950,44950,44950,44950,0
20230821,172900,20722366400,44950,44950,44950,44950,0
20230821,172800,20722366400,44950,44950,44950,44950,0
20230821,172700,20722366400,44950,44950,44950,44950,0
20230821,172600,20722366400,44950,44950,44950,44950,0
20230821,172500,20722366400,44950,44950,44950,44950,0
20230821,172400,20722366400,44950,44950,44950,44950,0
20230821,172300,20722366400,44950,44950,44950,44950,0
20230821,172200,20722366400,44950,44950,44950,44950,0
20230821,172100,20722366400,44950,44950,44950,44950,0
20230821,172000,20722366400,44950,44950,44950,44950,0
20230821,171900,20722366400,44950,44950,44950,44950,0
20230821,171800,20722366400,44950,44950,44950,44950,0
20230821,171700,20722366400,44950,44950,44950,44950,0
20230821,171600,20722366400,44950,44950,44950,44950,0
20230821,171500,20722366400,44950,44950,44950,44950,0
20230821,171400,20722366400,44950,44950,44950,44950,0
20230821,171300,20722366400,44950,44950,44950,44950,0
20230821,171200,20722366400,44950,44950,44950,44950,0
20230821,171100,20722366400,44950,44950,44950,44950,0
20230821,171000,20722366400,44950,44950,44950,44950,0
20230821,170900,20722366400,44950,44950,44950,44950,0
20230821,170800,20722366400,44950,44950,44950,44950,0
20230821,170700,20722366400,44950,44950,44950,44950,0
20230821,170600,20722366400,44950,44950,44950,44950,0
20230821,170500,20722366400,44950,44950,44950,44950,0
20230821,170400,20722366400,44950,44950,44950,44950,0
20230821,170300,20722366400,44950,44950,44950,44950,0
20230821,170200,20722366400,44950,44950,44950,44950,7693
20230821,170100,20722366400,44950,44950,44950,44950,0
20230821,170000,20722366400,44950,44950,44950,44950,0
20230821,165900,20722366400,44950,44950,44950,44950,0
20230821,165800,20722366400,44950,44950,44950,44950,0
20230821,165700,20722366400,44950,44950,44950,44950,0
20230821,165600,20722366400,44950,44950,44950,44950,0
20230821,165500,20722366400,44950,44950,44950,44950,0
20230821,165400,20722366400,44950,44950,44950,44950,0
20230821,165300,20722366400,44950,44950,44950,44950,0
20230821,165200,20722366400,44950,44950,44950,44950,0
20230821,165100,20722366400,44950,44950,44950,44950,0
20230821,165000,20722366400,44950,44950,44950,44950,0
20230821,164900,20722366400,44950,44950,44950,44950,0
20230821,164800,20722366400,44950,44950,44950,44950,0
20230821,164700,20722366400,44950,44950,44950,44950,0
20230821,164600,20722366400,44950,44950,44950,44950,0
20230821,164500,20722366400,44950,44950,44950,44950,0
20230821,164400,20722366400,44950,44950,44950,44950,0
20230821,164300,20722366400,44950,44950,44950,44950,0
20230821,164200,20722366400,44950,44950,44950,44950,0
20230821,164100,20722366400,44950,44950,44950,44950,0
20230821,164000,20722366400,44950,44950,44950,44950,0
20230821,163900,20722366400,44950,44950,44950,44950,0
20230821,163800,20722366400,44950,44950,44950,44950,0
20230821,163700,20722366400,44950,44950,44950,44950,0
20230821,163600,20722366400,44950,44950,44950,44950,0
20230821,163500,20722366400,44950,44950,44950,44950,0
20230821,163400,20722366400,44950,44950,44950,44950,0
20230821,163300,20722366400,44950,44950,44950,44950,0
20230821,163200,20722366400,44950,44950,44950,44950,7693
20230821,163100,20722366400,44950,44950,44950,44950,0
20230821,163000,20722366400,44950,44950,44950,44950,0
20230821,162900,20722366400,44950,44950,44950,44950,0
20230821,162800,20722366400,44950,44950,44950,44950,0
20230821,162700,20722366400,44950,44950,44950,44950,0
20230821,162600,20722366400,44950,44950,44950,44950,0
20230821,162500,20722366400,44950,44950,44950,44950,0
20230821,162400,20722366400,44950,44950,44950,44950,0
20230821,162300,20722366400,44950,44950,44950,44950,0
20230821,162200,20722366400,44950,44950,44950,44950,0
20230821,162100,20722366400,44950,44950,44950,44950,0
20230821,162000,20722366400,44950,44950,44950,44950,0
20230821,161900,20722366400,44950,44950,44950,44950,0
20230821,161800,20722366400,44950,44950,44950,44950,0
20230821,161700,20722366400,44950,44950,44950,44950,0
20230821,161600,20722366400,44950,44950,44950,44950,0
20230821,161500,20722366400,44950,44950,44950,44950,0
20230821,161400,20722366400,44950,44950,44950,44950,0
20230821,161300,20722366400,44950,44950,44950,44950,0
20230821,161200,20722366400,44950,44950,44950,44950,0
20230821,161100,20722366400,44950,44950,44950,44950,0
20230821,161000,20722366400,44950,44950,44950,44950,0
20230821,160900,20722366400,44950,44950,44950,44950,0
20230821,160800,20722366400,44950,44950,44950,44950,0
20230821,160700,20722366400,44950,44950,44950,44950,0
20230821,160600,20722366400,44950,44950,44950,44950,0
20230821,160500,20722366400,44950,44950,44950,44950,0
20230821,160400,20722366400,44950,44950,44950,44950,0
20230821,160300,20722366400,44950,44950,44950,44950,0
20230821,160200,20722366400,44950,44950,44950,44950,7693
20230821,160100,20722366400,44950,44950,44950,44950,0
20230821,160000,20722366400,44950,44950,44950,44950,0
20230821,155900,20722366400,44950,44950,44950,44950,0
20230821,155800,20722366400,44950,44950,44950,44950,0
20230821,155700,20722366400,44950,44950,44950,44950,0
20230821,155600,20722366400,44950,44950,44950,44950,0
20230821,155500,20722366400,44950,44950,44950,44950,0
20230821,155400,20722366400,44950,44950,44950,44950,0
20230821,155300,20722366400,44950,44950,44950,44950,0
20230821,155200,20722366400,44950,44950,44950,44950,0
20230821,155100,20722366400,44950,44950,44950,44950,0
20230821,155000,20722366400,44950,44950,44950,44950,0
20230821,154900,20722366400,44950,44950,44950,44950,0
20230821,154800,20722366400,44950,44950,44950,44950,0
20230821,154700,20722366400,44950,44950,44950,44950,0
20230821,154600,20722366400,44950,44950,44950,44950,0
20230821,154500,20722366400,44950,44950,44950,44950,0
20230821,154400,20722366400,44950,44950,44950,44950,0
20230821,154300,20722366400,44950,44950,44950,44950,0
20230821,154200,20722366400,44950,44950,44950,44950,0
20230821,154100,20722366400,44950,44950,44950,44950,0
20230821,154000,20722366400,44950,44950,44950,44950,0
20230821,153900,20722366400,44950,44950,44950,44950,0
20230821,153800,20722366400,44950,44950,44950,44950,0
20230821,153700,20722366400,44950,44950,44950,44950,0
20230821,153600,20722366400,44950,44950,44950,44950,0
20230821,153500,20722366400,44950,44950,44950,44950,0
20230821,153400,20722366400,44950,44950,44950,44950,0
20230821,153300,20722366400,44950,44950,44950,44950,0
20230821,153200,20722366400,44950,44950,44950,44950,7693
20230821,153100,20722366400,44950,44950,44950,44950,0
20230821,153000,20722366400,44950,44950,44950,44950,7693
20230821,152900,20376566050,45000,45000,45000,45000,0
20230821,152800,20376566050,45000,45000,45000,45000,0
20230821,152700,20376566050,45000,45000,45000,45000,0
20230821,152600,20376566050,45000,45000,45000,45000,0
20230821,152500,20376566050,45000,45000,45000,45000,0
20230821,152400,20376566050,45000,45000,45000,45000,0
20230821,152300,20376566050,45000,45000,45000,45000,0
20230821,152200,20376566050,45000,45000,45000,45000,0
20230821,152100,20376566050,45000,45000,45000,45000,0
20230821,152000,20376566050,45000,45000,45000,45000,0
20230821,151900,20376566050,45000,44850,45000,44850,1628
20230821,151800,20303440700,44850,44750,44850,44700,2494
20230821,151700,20191726750,44750,44800,44850,44700,1511
20230821,151600,20124104700,44850,44850,44900,44800,1153
20230821,151500,20072405950,44900,44950,45050,44900,413
20230821,151400,20053849900,44950,45050,45050,44950,1014
20230821,151300,20008219150,45000,45000,45050,44950,910
20230821,151200,19967254500,45050,45100,45100,45000,507
20230821,151100,19944413650,45050,45000,45050,45000,216
20230821,151000,19934685900,45000,44950,45050,44950,585
20230821,150900,19908360900,45000,45050,45100,45000,810
20230821,150800,19871901700,45050,45000,45100,45000,813
20230821,150700,19835291100,45050,44950,45050,44950,392
20230821,150600,19817651350,44950,44900,45000,44850,533
20230821,150500,19793709550,44850,44950,45000,44850,1252
20230821,150400,19737415150,44950,45000,45050,44950,831
20230821,150300,19700011150,45000,45050,45050,45000,342
20230821,150200,19684619400,45050,45050,45050,45000,290
20230821,150100,19671555050,45050,44950,45050,44950,533
20230821,150000,19647570800,45000,45000,45050,44950,539
20230821,145900,19623315450,45000,44950,45050,44950,492
20230821,145800,19601175200,44950,44800,45000,44800,834
20230821,145700,19563764050,44800,44800,44850,44800,443
20230821,145600,19543917400,44800,44900,44900,44800,492
20230821,145500,19521846750,44850,44850,44900,44850,162
20230821,145400,19514580800,44900,44900,44950,44850,1655
20230821,145300,19440309000,44950,44950,44950,44900,520
20230821,145200,19416950150,45000,45000,45000,44950,596
20230821,145100,19390149600,45000,45000,45050,45000,320
20230821,145000,19375749550,45000,45000,45000,44950,193
20230821,144900,19367065250,45050,45000,45050,44950,413
20230821,144800,19348498000,45000,45000,45100,45000,247
20230821,144700,19337378600,45000,45000,45050,45000,190
20230821,144600,19328827550,45000,44950,45000,44950,473
20230821,144500,19307548550,44950,45000,45000,44950,76
20230821,144400,19304129350,44950,44950,45000,44950,936
20230821,144300,19262056100,44950,45050,45050,44950,1667
20230821,144200,19187035150,45050,45050,45100,45050,225
20230821,144100,19176898550,45050,45000,45100,45000,181
20230821,144000,19168744350,45050,45000,45050,45000,211
20230821,143900,19159248050,45000,45050,45050,44950,472
20230821,143800,19137996550,45000,45000,45000,44950,2404
20230821,143700,19029822600,44950,44950,44950,44950,122
20230821,143600,19024338700,44900,44950,44950,44850,967
20230821,143500,18980910950,44950,44950,44950,44950,347
20230821,143400,18965313300,44950,45050,45100,44950,930
20230821,143300,18923450650,45050,44950,45100,44950,571
20230821,143200,18897699800,45100,44950,45150,44900,224
20230821,143100,18887631300,44900,44950,45150,44900,561
20230821,143000,18862411400,44950,45000,45150,44950,1809
20230821,142900,18780994050,44950,44950,45050,44900,214
20230821,142800,18771379900,45000,44850,45000,44850,1212
20230821,142700,18716956200,44850,44900,44900,44850,186
20230821,142600,18708606250,44900,44900,44950,44900,463
20230821,142500,18687817500,44900,44850,44900,44850,433
20230821,142400,18668378850,44850,44900,44900,44850,581
20230821,142300,18642309100,44900,44950,44950,44850,216
20230821,142200,18632614350,44900,44850,44950,44850,184
20230821,142100,18624358500,44850,45000,45000,44850,2215
20230821,142000,18524819000,45050,45050,45100,45050,745
20230821,141900,18491256200,45050,45100,45150,45050,387
20230821,141800,18473811600,45100,45150,45150,45100,63
20230821,141700,18470970050,45100,45100,45100,45100,148
20230821,141600,18464295250,45150,45200,45200,45100,31
20230821,141500,18462896300,45100,45150,45200,45100,31
20230821,141400,18461497750,45200,45050,45200,45050,233
20230821,141300,18450998850,45100,45100,45100,45050,46
20230821,141200,18448925950,45100,45100,45100,45100,194
20230821,141100,18440176550,45200,45150,45200,45100,132
20230821,141000,18434222750,45150,45100,45200,45100,27
20230821,140900,18433004800,45050,45100,45100,45050,155
20230821,140800,18426017550,45050,45100,45250,45050,339
20230821,140700,18410710150,45050,45100,45100,45050,164
20230821,140600,18403321850,45050,45100,45100,45050,63
20230821,140500,18400483650,45050,45050,45050,45000,89
20230821,140400,18396475450,45050,45000,45100,45000,754
20230821,140300,18362537350,45000,45050,45100,45000,182
20230821,140200,18354338250,45050,45050,45100,45050,440
20230821,140100,18334515500,45150,45150,45150,45050,652
20230821,140000,18305084250,45150,45050,45200,45050,82
20230821,135900,18301382050,45200,45100,45250,45000,352
20230821,135800,18285507050,45100,45100,45250,45100,76
20230821,135700,18282076450,45100,45050,45100,45000,808
20230821,135600,18245710200,45050,45050,45100,45050,340
20230821,135500,18230392700,45100,45250,45250,45100,1433
20230821,135400,18165693050,45050,45200,45200,45050,1257
20230821,135300,18108960000,45250,45250,45300,45200,99
20230821,135200,18104481400,45250,45300,45300,45200,262
20230821,135100,18092616700,45300,45200,45300,45200,319
20230821,135000,18078195350,45250,45050,45250,45050,259
20230821,134900,18066510450,45050,45300,45300,45000,1617
20230821,134800,17993526650,45300,45300,45300,45300,27
20230821,134700,17992303550,45350,45350,45350,45300,92
20230821,134600,17988132700,45350,45300,45350,45250,404
20230821,134500,17969814550,45300,45300,45300,45250,187
20230821,134400,17961344550,45300,45200,45300,45200,447
20230821,134300,17941123950,45150,45200,45250,45150,626
20230821,134200,17912837100,45250,45400,45400,45250,2361
20230821,134100,17805803950,45450,45400,45450,45400,49
20230821,134000,17803578900,45400,45400,45400,45400,23
20230821,133900,17802534700,45400,45500,45500,45400,415
20230821,133800,17783672850,45500,45450,45500,45450,57
20230821,133700,17781081100,45450,45350,45500,45350,529
20230821,133600,17757038700,45400,45400,45400,45350,444
20230821,133500,17736882450,45400,45450,45450,45400,207
20230821,133400,17727479000,45400,45450,45450,45400,161
20230821,133300,17720163450,45450,45450,45450,45350,448
20230821,133200,17699824850,45400,45400,45400,45400,42
20230821,133100,17697918050,45400,45400,45400,45400,46
20230821,133000,17695829650,45450,45400,45450,45350,214
20230821,132900,17686117050,45350,45400,45400,45350,46
20230821,132800,17684029650,45400,45400,45400,45350,121
20230821,132700,17678538150,45400,45450,45450,45400,510
20230821,132600,17655374800,45500,45450,45500,45450,278
20230821,132500,17642739550,45400,45350,45400,45300,1061
20230821,132400,17594643000,45350,45400,45450,45300,2091
20230821,132300,17499809050,45400,45400,45400,45400,262
20230821,132200,17487914250,45400,45400,45450,45400,572
20230821,132100,17461941850,45450,45450,45450,45400,378
20230821,132000,17444776000,45450,45450,45500,45450,413
20230821,131900,17426004950,45450,45500,45500,45450,128
20230821,131800,17420186050,45450,45450,45450,45450,7
20230821,131700,17419867900,45400,45450,45500,45400,174
20230821,131600,17411961100,45500,45400,45500,45400,23
20230821,131500,17410915850,45400,45400,45500,45400,47
20230821,131400,17408780150,45500,45400,45500,45350,150
20230821,131300,17401971800,45400,45400,45400,45350,44
20230821,131200,17399974250,45400,45450,45450,45400,233
20230821,131100,17389393500,45450,45400,45450,45400,784
20230821,131000,17353799550,45450,45450,45450,45450,99
20230821,130900,17349300000,45450,45450,45500,45450,142
20230821,130800,17342845600,45500,45450,45500,45400,129
20230821,130700,17336983750,45450,45450,45450,45400,695
20230821,130600,17305423000,45400,45500,45600,45400,323
20230821,130500,17290735650,45500,45700,45750,45500,636
20230821,130400,17261752300,45700,45600,45750,45550,248
20230821,130300,17250424400,45550,45550,45650,45550,56
20230821,130200,17247872900,45600,45850,45850,45450,1546
20230821,130100,17177401000,45900,45950,45950,45900,112
20230821,130000,17172259500,45950,45950,46000,45750,252
20230821,125900,17160674600,46000,45750,46000,45650,1362
20230821,125800,17098307800,45700,45750,45750,45600,503
20230821,125700,17075366200,45700,45750,45800,45700,253
20230821,125600,17063796100,45800,45600,45850,45600,1133
20230821,125500,17011993850,45600,45600,45600,45500,55
20230821,125400,17009490100,45500,45600,45600,45500,1260
20230821,125300,16952099000,45600,45650,45650,45600,214
20230821,125200,16942335350,45650,45650,45650,45600,288
20230821,125100,16929188200,45600,45650,45650,45600,130
20230821,125000,16923256650,45650,45500,45650,45500,43
20230821,124900,16921296050,45600,45550,45600,45500,126
20230821,124800,16915561700,45500,45550,45700,45500,168
20230821,124700,16907914350,45550,45500,45750,45500,216
20230821,124600,16898079300,45800,45750,45800,45300,2729
20230821,124500,16773939000,45750,45800,45800,45750,90
20230821,124400,16769821250,45800,45850,45850,45800,225
20230821,124300,16759516000,45800,45850,45900,45800,131
20230821,124200,16753514300,45850,45850,45900,45850,191
20230821,124100,16744755850,45850,45800,45850,45800,37
20230821,124000,16743061000,45800,45800,45800,45800,242
20230821,123900,16731977400,45700,45700,45750,45700,1873
20230821,123800,16646376300,45700,45800,45800,45700,224
20230821,123700,16636129300,45800,45900,45900,45800,1086
20230821,123600,16586361700,45800,45900,45900,45800,984
20230821,123500,16541237300,45900,45800,45900,45750,292
20230821,123400,16527861700,45750,45700,45850,45700,128
20230821,123300,16522001900,45700,45750,45800,45700,745
20230821,123200,16487923950,45800,46000,46000,45800,1412
20230821,123100,16423137100,46000,46050,46100,46000,712
20230821,123000,16390358500,46050,46150,46200,46050,1062
20230821,122900,16341400100,46150,46150,46200,46100,711
20230821,122800,16308586750,46150,46300,46300,46150,818
20230821,122700,16270789900,46200,46300,46300,46200,1316
20230821,122600,16209925650,46250,46350,46400,46200,1066
20230821,122500,16160598350,46250,46300,46400,46250,2841
20230821,122400,16029025050,46300,46200,46300,46200,1486
20230821,122300,15960283500,46200,46100,46200,46100,766
20230821,122200,15924902300,46150,45850,46200,45850,6690
20230821,122100,15617080350,45900,45900,45900,45850,112
20230821,122000,15611940050,45900,45950,45950,45900,186
20230821,121900,15603400950,45900,45900,45950,45850,965
20230821,121800,15559133450,45900,45900,45900,45850,301
20230821,121700,15545317600,45850,45800,45900,45800,456
20230821,121600,15524402650,45800,45850,45950,45800,1657
20230821,121500,15448369700,45850,45800,45850,45800,272
20230821,121400,15435900850,45800,45850,45900,45800,430
20230821,121300,15416182550,45850,45950,45950,45750,2481
20230821,121200,15302371450,45900,45850,45900,45800,2552
20230821,121100,15185277600,45850,45800,45900,45800,1852
20230821,121000,15100399000,45800,45800,45800,45750,402
20230821,120900,15081987850,45800,45750,45800,45700,1075
20230821,120800,15032779150,45750,45750,45750,45700,340
20230821,120700,15017232400,45700,45800,45800,45700,462
20230821,120600,14996097450,45800,45550,45800,45550,4167
20230821,120500,14805675050,45550,45350,45600,45350,1363
20230821,120400,14743628350,45450,45400,45450,45350,11
20230821,120300,14743129350,45350,45450,45500,45300,2291
20230821,120200,14639223800,45450,45500,45500,45400,114
20230821,120100,14634039050,45500,45400,45500,45400,258
20230821,120000,14622301750,45400,45450,45500,45400,308
20230821,115900,14608315950,45500,45500,45500,45400,383
20230821,115800,14590893600,45500,45450,45500,45400,454
20230821,115700,14570264200,45450,45400,45500,45400,516
20230821,115600,14546810700,45400,45400,45450,45350,220
20230821,115500,14536822350,45400,45400,45450,45350,183
20230821,115400,14528516350,45400,45400,45400,45300,369
20230821,115300,14511778650,45400,45500,45500,45350,813
20230821,115200,14474850500,45500,45550,45550,45450,907
20230821,115100,14433577100,45550,45400,45600,45400,2080
20230821,115000,14338909400,45400,45400,45500,45400,1774
20230821,114900,14258304900,45400,45300,45400,45300,1133
20230821,114800,14206899000,45350,45300,45350,45250,114
20230821,114700,14201734350,45250,45300,45300,45250,178
20230821,114600,14193673300,45300,45350,45350,45200,84
20230821,114500,14189870350,45350,45050,45350,45050,1857
20230821,114400,14105920600,45050,45050,45150,45050,348
20230821,114300,14090237700,45050,45100,45150,45050,160
20230821,114200,14083026550,45100,45100,45100,45050,558
20230821,114100,14057861100,45100,45250,45250,45100,412
20230821,114000,14039234850,45250,45100,45250,45050,962
20230821,113900,13995806800,45100,45200,45200,45100,108
20230821,113800,13990933150,45200,45200,45250,45200,259
20230821,113700,13979222250,45200,45250,45250,45200,495
20230821,113600,13956836850,45200,45200,45300,45200,559
20230821,113500,13931544800,45200,45200,45200,45100,408
20230821,113400,13913110850,45100,45100,45150,45100,553
20230821,113300,13888144600,45150,45100,45150,45050,494
20230821,113200,13865870300,45150,44950,45150,44950,206
20230821,113100,13856579500,45100,44900,45100,44900,861
20230821,113000,13817862000,44900,44950,44950,44900,330
20230821,112900,13803044700,44900,44900,44950,44900,75
20230821,112800,13799675500,44900,44900,44950,44800,481
20230821,112700,13778074900,44850,44950,44950,44800,456
20230821,112600,13757602000,45000,45100,45100,45000,213
20230821,112500,13748002550,45100,44900,45200,44900,4640
20230821,112400,13538956650,44800,44550,44800,44550,1704
20230821,112300,13462809300,44550,44600,44600,44550,209
20230821,112200,13453488300,44600,44650,44650,44600,1204
20230821,112100,13399737500,44650,44700,44700,44650,361
20230821,112000,13383608150,44700,44750,44750,44650,227
20230821,111900,13373457400,44700,44650,44750,44650,1040
20230821,111800,13326973150,44700,44700,44750,44650,666
20230821,111700,13297203900,44750,44750,45000,44700,1472
20230821,111600,13231167150,44700,44700,44700,44650,832
20230821,111500,13193990500,44700,44700,44700,44700,168
20230821,111400,13186480900,44750,44750,44800,44700,1100
20230821,111300,13137263900,44750,44800,44800,44750,418
20230821,111200,13118557450,44800,44850,44850,44800,244
20230821,111100,13107623150,44850,44900,44950,44800,799
20230821,111000,13071775050,44900,44900,44950,44900,457
20230821,110900,13051237850,44900,44750,44950,44750,1251
20230821,110800,12995121750,44700,44600,44750,44600,553
20230821,110700,12970414300,44600,44600,44650,44600,134
20230821,110600,12964437800,44600,44650,44650,44550,543
20230821,110500,12940217500,44650,44600,44650,44500,1781
20230821,110400,12860820750,44550,44400,44600,44400,1750
20230821,110300,12782976800,44400,44450,44550,44400,1442
20230821,110200,12718834350,44450,44500,44500,44400,2179
20230821,110100,12621982950,44500,44550,44600,44500,182
20230821,110000,12613880350,44500,44550,44600,44500,720
20230821,105900,12581818000,44550,44600,44650,44550,811
20230821,105800,12545660050,44600,44550,44650,44550,911
20230821,105700,12505036200,44650,44550,44650,44550,368
20230821,105600,12488634600,44550,44450,44800,44400,1173
20230821,105500,12436310500,44450,44450,44550,44450,1169
20230821,105400,12384316850,44550,44600,44600,44450,2296
20230821,105300,12282146450,44550,44750,44750,44550,442
20230821,105200,12262414950,44750,44700,44800,44700,1033
20230821,105100,12216194300,44850,45050,45100,44650,3720
20230821,105000,12049300200,45100,45000,45100,45000,735
20230821,104900,12016170950,45000,44850,45000,44850,606
20230821,104800,11988942550,44850,44750,44850,44700,726
20230821,104700,11956422100,44700,44700,44700,44700,151
20230821,104600,11949672400,44700,44750,44750,44650,186
20230821,104500,11941363450,44750,44700,44800,44650,482
20230821,104400,11919823050,44700,44700,44750,44650,357
20230821,104300,11903866450,44700,44700,44750,44650,274
20230821,104200,11891625650,44700,44750,44800,44650,577
20230821,104100,11865833450,44700,44650,44750,44650,1195
20230821,104000,11812449800,44500,44500,44600,44500,114
20230821,103900,11807366800,44600,44500,44600,44450,1062
20230821,103800,11760074050,44500,44650,44650,44500,1084
20230821,103700,11711800100,44650,44650,44650,44600,240
20230821,103600,11701084550,44600,44700,44700,44550,573
20230821,103500,11675540350,44650,44450,44650,44400,3235
20230821,103400,11531575250,44500,44450,44500,44350,2136
20230821,103300,11436672950,44450,44600,44650,44450,3106
20230821,103200,11298297450,44600,44650,44650,44600,1890
20230821,103100,11213983700,44650,44700,44700,44650,711
20230821,103000,11182230650,44700,44750,44750,44700,388
20230821,102900,11164880600,44800,44750,44800,44750,511
20230821,102800,11142010250,44650,44600,44700,44500,631
20230821,102700,11113862300,44600,44700,44700,44500,2377
20230821,102600,11007986250,44700,44700,44700,44650,329
20230821,102500,10993291450,44700,44750,44800,44700,1046
20230821,102400,10946472500,44750,44850,44900,44750,791
20230821,102300,10911043900,44850,44850,44900,44850,745
20230821,102200,10877629850,44850,44850,44850,44850,191
20230821,102100,10869063500,45000,44700,45000,44650,571
20230821,102000,10843445400,44750,44600,44800,44500,1946
20230821,101900,10756717850,44600,44850,44850,44550,3749
20230821,101800,10589211100,44850,44850,45000,44800,1446
20230821,101700,10524328250,44900,44900,44900,44850,382
20230821,101600,10507188300,44900,45000,45000,44900,1830
20230821,101500,10424958350,45000,45050,45100,44950,947
20230821,101400,10382325500,45100,45000,45100,45000,821
20230821,101300,10345341200,45000,45000,45000,44950,1114
20230821,101200,10295247050,45000,45100,45150,44950,2460
20230821,101100,10184502300,45100,45250,45300,45100,5041
20230821,101000,9956917250,45250,45200,45300,45200,450
20230821,100900,9936557350,45250,45250,45250,45200,437
20230821,100800,9916803350,45200,45200,45500,45200,410
20230821,100700,9898255550,45200,45150,45200,45100,1271
20230821,100600,9840857800,45150,45150,45200,45100,726
20230821,100500,9808081250,45150,45150,45200,45150,649
20230821,100400,9778778850,45150,45150,45200,45150,417
20230821,100300,9759943800,45150,45150,45250,45150,2172
20230821,100200,9661809150,45200,45150,45200,45150,1151
20230821,100100,9609812500,45150,45300,45300,45150,825
20230821,100000,9572512400,45300,45400,45550,45300,777
20230821,095900,9537249200,45400,45400,45550,45350,349
20230821,095800,9521394300,45500,45450,45500,45350,220
20230821,095700,9511401700,45500,45650,45700,45500,532
20230821,095600,9487160200,45700,45600,45750,45600,1668
20230821,095500,9411008050,45600,45250,45600,45250,1851
20230821,095400,9326766100,45400,45250,45400,45150,3030
20230821,095300,9189364100,45150,45150,45200,45150,609
20230821,095200,9161851250,45150,45100,45200,45100,2618
20230821,095100,9043652000,45100,45200,45200,45100,2017
20230821,095000,8952556900,45200,45200,45250,45200,814
20230821,094900,8915759550,45200,45250,45250,45200,610
20230821,094800,8888171800,45250,45300,45300,45250,110
20230821,094700,8883191250,45250,45200,45250,45200,392
20230821,094600,8865466700,45200,45450,45450,45150,1826
20230821,094500,8782522300,45450,45350,45500,45150,2050
20230821,094400,8689527800,45200,45350,45450,45200,2514
20230821,094300,8575553350,45350,45500,45500,45350,596
20230821,094200,8548498200,45350,45400,45550,45300,1568
20230821,094100,8477311650,45350,45200,45400,45200,738
20230821,094000,8443891850,45200,45250,45250,45150,183
20230821,093900,8435624250,45150,44950,45300,44950,2405
20230821,093800,8327346100,45000,44950,45000,44950,1705
20230821,093700,8250705800,44950,45100,45100,44950,1572
20230821,093600,8179938100,45050,45150,45150,45050,386
20230821,093500,8162534500,45150,45000,45150,45000,495
20230821,093400,8140249850,45000,45000,45050,45000,985
20230821,093300,8095909650,45000,45100,45100,45000,2591
20230821,093200,7979206600,45100,45400,45400,45100,1718
20230821,093100,7901564200,45400,45400,45450,45250,1285
20230821,093000,7843259400,45350,45950,45950,45150,8925
20230821,092900,7437398500,45900,45500,46000,45450,5171
20230821,092800,7200841500,45450,45500,45500,45350,316
20230821,092700,7186487600,45350,45600,45600,45350,1395
20230821,092600,7123132150,45600,45450,45600,45300,766
20230821,092500,7088309400,45550,45100,45650,45100,4696
20230821,092400,6875835950,45100,45500,45650,45100,3141
20230821,092300,6733582250,45700,45750,45800,45500,2199
20230821,092200,6633197250,45750,45800,46000,45500,10567
20230821,092100,6148465000,45800,45350,45800,45350,6619
20230821,092000,5846968450,45350,45200,45400,45200,2875
20230821,091900,5716735900,45400,45350,45550,45150,3648
20230821,091800,5551126900,45300,44850,45300,44800,5662
20230821,091700,5295893350,44900,45000,45350,44800,5143
20230821,091600,5064287600,45100,44500,45100,44500,3334
20230821,091500,4915094650,44500,44000,44750,43950,5593
20230821,091400,4667306950,43950,43900,44100,43850,4399
20230821,091300,4473947600,43900,43850,43950,43800,2851
20230821,091200,4348856550,43950,43900,44000,43750,3938
20230821,091100,4176166200,43800,44000,44000,43800,3439
20230821,091000,4025229600,44000,43850,44150,43800,4102
20230821,090900,3845084150,44050,44200,44300,43800,3471
20230821,090800,3692318550,44100,43850,44500,43700,8877
20230821,090700,3300670550,43850,44300,44300,43850,8344
20230821,090600,2933592950,44200,44200,44550,43900,2270
20230821,090500,2833211700,43950,43700,44250,43550,12875
20230821,090400,2269408450,43950,44500,44550,43650,14652
20230821,090300,1624807650,44500,44750,44800,44450,10201
20230821,090200,1169990500,44700,44950,45000,44600,3403
20230821,090100,1017822450,44650,44600,45000,44550,5747
20230821,090000,761408000,44600,45400,45400,44550,16773