KissMeData/001060/min/candle-20230921.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,183200,6777949550,39700,39700,39700,39700,3256
20230921,183100,6777949550,39700,39700,39700,39700,0
20230921,183000,6777949550,39700,39700,39700,39700,0
20230921,182900,6777949550,39700,39700,39700,39700,0
20230921,182800,6777949550,39700,39700,39700,39700,0
20230921,182700,6777949550,39700,39700,39700,39700,0
20230921,182600,6777949550,39700,39700,39700,39700,0
20230921,182500,6777949550,39700,39700,39700,39700,0
20230921,182400,6777949550,39700,39700,39700,39700,0
20230921,182300,6777949550,39700,39700,39700,39700,0
20230921,182200,6777949550,39700,39700,39700,39700,0
20230921,182100,6777949550,39700,39700,39700,39700,0
20230921,182000,6777949550,39700,39700,39700,39700,0
20230921,181900,6777949550,39700,39700,39700,39700,0
20230921,181800,6777949550,39700,39700,39700,39700,0
20230921,181700,6777949550,39700,39700,39700,39700,0
20230921,181600,6777949550,39700,39700,39700,39700,0
20230921,181500,6777949550,39700,39700,39700,39700,0
20230921,181400,6777949550,39700,39700,39700,39700,0
20230921,181300,6777949550,39700,39700,39700,39700,0
20230921,181200,6777949550,39700,39700,39700,39700,0
20230921,181100,6777949550,39700,39700,39700,39700,0
20230921,181000,6777949550,39700,39700,39700,39700,0
20230921,180900,6777949550,39700,39700,39700,39700,0
20230921,180800,6777949550,39700,39700,39700,39700,0
20230921,180700,6777949550,39700,39700,39700,39700,0
20230921,180600,6777949550,39700,39700,39700,39700,0
20230921,180500,6777949550,39700,39700,39700,39700,0
20230921,180400,6777949550,39700,39700,39700,39700,0
20230921,180300,6777949550,39700,39700,39700,39700,0
20230921,180200,6777949550,39700,39700,39700,39700,3256
20230921,180100,6777949550,39700,39700,39700,39700,0
20230921,180000,6777949550,39700,39700,39700,39700,0
20230921,175900,6777949550,39700,39700,39700,39700,0
20230921,175800,6777949550,39700,39700,39700,39700,0
20230921,175700,6777949550,39700,39700,39700,39700,0
20230921,175600,6777949550,39700,39700,39700,39700,0
20230921,175500,6777949550,39700,39700,39700,39700,0
20230921,175400,6777949550,39700,39700,39700,39700,0
20230921,175300,6777949550,39700,39700,39700,39700,0
20230921,175200,6777949550,39700,39700,39700,39700,0
20230921,175100,6777949550,39700,39700,39700,39700,0
20230921,175000,6777949550,39700,39700,39700,39700,0
20230921,174900,6777949550,39700,39700,39700,39700,0
20230921,174800,6777949550,39700,39700,39700,39700,0
20230921,174700,6777949550,39700,39700,39700,39700,0
20230921,174600,6777949550,39700,39700,39700,39700,0
20230921,174500,6777949550,39700,39700,39700,39700,0
20230921,174400,6777949550,39700,39700,39700,39700,0
20230921,174300,6777949550,39700,39700,39700,39700,0
20230921,174200,6777949550,39700,39700,39700,39700,0
20230921,174100,6777949550,39700,39700,39700,39700,0
20230921,174000,6777949550,39700,39700,39700,39700,0
20230921,173900,6777949550,39700,39700,39700,39700,0
20230921,173800,6777949550,39700,39700,39700,39700,0
20230921,173700,6777949550,39700,39700,39700,39700,0
20230921,173600,6777949550,39700,39700,39700,39700,0
20230921,173500,6777949550,39700,39700,39700,39700,0
20230921,173400,6777949550,39700,39700,39700,39700,0
20230921,173300,6777949550,39700,39700,39700,39700,0
20230921,173200,6777949550,39700,39700,39700,39700,3256
20230921,173100,6777949550,39700,39700,39700,39700,0
20230921,173000,6777949550,39700,39700,39700,39700,0
20230921,172900,6777949550,39700,39700,39700,39700,0
20230921,172800,6777949550,39700,39700,39700,39700,0
20230921,172700,6777949550,39700,39700,39700,39700,0
20230921,172600,6777949550,39700,39700,39700,39700,0
20230921,172500,6777949550,39700,39700,39700,39700,0
20230921,172400,6777949550,39700,39700,39700,39700,0
20230921,172300,6777949550,39700,39700,39700,39700,0
20230921,172200,6777949550,39700,39700,39700,39700,0
20230921,172100,6777949550,39700,39700,39700,39700,0
20230921,172000,6777949550,39700,39700,39700,39700,0
20230921,171900,6777949550,39700,39700,39700,39700,0
20230921,171800,6777949550,39700,39700,39700,39700,0
20230921,171700,6777949550,39700,39700,39700,39700,0
20230921,171600,6777949550,39700,39700,39700,39700,0
20230921,171500,6777949550,39700,39700,39700,39700,0
20230921,171400,6777949550,39700,39700,39700,39700,0
20230921,171300,6777949550,39700,39700,39700,39700,0
20230921,171200,6777949550,39700,39700,39700,39700,0
20230921,171100,6777949550,39700,39700,39700,39700,0
20230921,171000,6777949550,39700,39700,39700,39700,0
20230921,170900,6777949550,39700,39700,39700,39700,0
20230921,170800,6777949550,39700,39700,39700,39700,0
20230921,170700,6777949550,39700,39700,39700,39700,0
20230921,170600,6777949550,39700,39700,39700,39700,0
20230921,170500,6777949550,39700,39700,39700,39700,0
20230921,170400,6777949550,39700,39700,39700,39700,0
20230921,170300,6777949550,39700,39700,39700,39700,0
20230921,170200,6777949550,39700,39700,39700,39700,3256
20230921,170100,6777949550,39700,39700,39700,39700,0
20230921,170000,6777949550,39700,39700,39700,39700,0
20230921,165900,6777949550,39700,39700,39700,39700,0
20230921,165800,6777949550,39700,39700,39700,39700,0
20230921,165700,6777949550,39700,39700,39700,39700,0
20230921,165600,6777949550,39700,39700,39700,39700,0
20230921,165500,6777949550,39700,39700,39700,39700,0
20230921,165400,6777949550,39700,39700,39700,39700,0
20230921,165300,6777949550,39700,39700,39700,39700,0
20230921,165200,6777949550,39700,39700,39700,39700,0
20230921,165100,6777949550,39700,39700,39700,39700,0
20230921,165000,6777949550,39700,39700,39700,39700,0
20230921,164900,6777949550,39700,39700,39700,39700,0
20230921,164800,6777949550,39700,39700,39700,39700,0
20230921,164700,6777949550,39700,39700,39700,39700,0
20230921,164600,6777949550,39700,39700,39700,39700,0
20230921,164500,6777949550,39700,39700,39700,39700,0
20230921,164400,6777949550,39700,39700,39700,39700,0
20230921,164300,6777949550,39700,39700,39700,39700,0
20230921,164200,6777949550,39700,39700,39700,39700,0
20230921,164100,6777949550,39700,39700,39700,39700,0
20230921,164000,6777949550,39700,39700,39700,39700,0
20230921,163900,6777949550,39700,39700,39700,39700,0
20230921,163800,6777949550,39700,39700,39700,39700,0
20230921,163700,6777949550,39700,39700,39700,39700,0
20230921,163600,6777949550,39700,39700,39700,39700,0
20230921,163500,6777949550,39700,39700,39700,39700,0
20230921,163400,6777949550,39700,39700,39700,39700,0
20230921,163300,6777949550,39700,39700,39700,39700,0
20230921,163200,6777949550,39700,39700,39700,39700,3256
20230921,163100,6777949550,39700,39700,39700,39700,0
20230921,163000,6777949550,39700,39700,39700,39700,0
20230921,162900,6777949550,39700,39700,39700,39700,0
20230921,162800,6777949550,39700,39700,39700,39700,0
20230921,162700,6777949550,39700,39700,39700,39700,0
20230921,162600,6777949550,39700,39700,39700,39700,0
20230921,162500,6777949550,39700,39700,39700,39700,0
20230921,162400,6777949550,39700,39700,39700,39700,0
20230921,162300,6777949550,39700,39700,39700,39700,0
20230921,162200,6777949550,39700,39700,39700,39700,0
20230921,162100,6777949550,39700,39700,39700,39700,0
20230921,162000,6777949550,39700,39700,39700,39700,0
20230921,161900,6777949550,39700,39700,39700,39700,0
20230921,161800,6777949550,39700,39700,39700,39700,0
20230921,161700,6777949550,39700,39700,39700,39700,0
20230921,161600,6777949550,39700,39700,39700,39700,0
20230921,161500,6777949550,39700,39700,39700,39700,0
20230921,161400,6777949550,39700,39700,39700,39700,0
20230921,161300,6777949550,39700,39700,39700,39700,0
20230921,161200,6777949550,39700,39700,39700,39700,0
20230921,161100,6777949550,39700,39700,39700,39700,0
20230921,161000,6777949550,39700,39700,39700,39700,0
20230921,160900,6777949550,39700,39700,39700,39700,0
20230921,160800,6777949550,39700,39700,39700,39700,0
20230921,160700,6777949550,39700,39700,39700,39700,0
20230921,160600,6777949550,39700,39700,39700,39700,0
20230921,160500,6777949550,39700,39700,39700,39700,0
20230921,160400,6777949550,39700,39700,39700,39700,0
20230921,160300,6777949550,39700,39700,39700,39700,0
20230921,160200,6777949550,39700,39700,39700,39700,3256
20230921,160100,6777949550,39700,39700,39700,39700,0
20230921,160000,6777949550,39700,39700,39700,39700,0
20230921,155900,6777949550,39700,39700,39700,39700,0
20230921,155800,6777949550,39700,39700,39700,39700,0
20230921,155700,6777949550,39700,39700,39700,39700,0
20230921,155600,6777949550,39700,39700,39700,39700,0
20230921,155500,6777949550,39700,39700,39700,39700,0
20230921,155400,6777949550,39700,39700,39700,39700,0
20230921,155300,6777949550,39700,39700,39700,39700,0
20230921,155200,6777949550,39700,39700,39700,39700,0
20230921,155100,6777949550,39700,39700,39700,39700,0
20230921,155000,6777949550,39700,39700,39700,39700,0
20230921,154900,6777949550,39700,39700,39700,39700,0
20230921,154800,6777949550,39700,39700,39700,39700,0
20230921,154700,6777949550,39700,39700,39700,39700,0
20230921,154600,6777949550,39700,39700,39700,39700,0
20230921,154500,6777949550,39700,39700,39700,39700,0
20230921,154400,6777949550,39700,39700,39700,39700,0
20230921,154300,6777949550,39700,39700,39700,39700,0
20230921,154200,6777949550,39700,39700,39700,39700,0
20230921,154100,6777949550,39700,39700,39700,39700,0
20230921,154000,6777949550,39700,39700,39700,39700,0
20230921,153900,6777949550,39700,39700,39700,39700,0
20230921,153800,6777949550,39700,39700,39700,39700,0
20230921,153700,6777949550,39700,39700,39700,39700,0
20230921,153600,6777949550,39700,39700,39700,39700,0
20230921,153500,6777949550,39700,39700,39700,39700,0
20230921,153400,6777949550,39700,39700,39700,39700,0
20230921,153300,6777949550,39700,39700,39700,39700,0
20230921,153200,6777949550,39700,39700,39700,39700,3256
20230921,153100,6777949550,39700,39700,39700,39700,0
20230921,153000,6777949550,39700,39700,39700,39700,3256
20230921,152900,6648686350,39550,39550,39550,39550,0
20230921,152800,6648686350,39550,39550,39550,39550,0
20230921,152700,6648686350,39550,39550,39550,39550,0
20230921,152600,6648686350,39550,39550,39550,39550,0
20230921,152500,6648686350,39550,39550,39550,39550,0
20230921,152400,6648686350,39550,39550,39550,39550,0
20230921,152300,6648686350,39550,39550,39550,39550,0
20230921,152200,6648686350,39550,39550,39550,39550,0
20230921,152100,6648686350,39550,39550,39550,39550,0
20230921,152000,6648686350,39550,39550,39550,39550,0
20230921,151900,6648686350,39550,39550,39600,39450,1004
20230921,151800,6609007650,39500,39500,39550,39500,415
20230921,151700,6592614750,39550,39550,39600,39500,568
20230921,151600,6570169900,39550,39500,39550,39500,1113
20230921,151500,6526190000,39500,39500,39500,39450,1104
20230921,151400,6482592500,39550,39550,39550,39500,210
20230921,151300,6474289550,39550,39550,39550,39500,884
20230921,151200,6439328200,39500,39550,39550,39500,188
20230921,151100,6431900400,39550,39500,39550,39500,198
20230921,151000,6424074700,39550,39500,39550,39500,1319
20230921,150900,6371969700,39550,39550,39550,39500,266
20230921,150800,6361459250,39550,39600,39600,39550,270
20230921,150700,6350778350,39550,39600,39600,39550,1880
20230921,150600,6276420600,39600,39600,39600,39600,227
20230921,150500,6267431400,39600,39600,39650,39600,579
20230921,150400,6244501100,39650,39650,39650,39600,124
20230921,150300,6239587000,39600,39550,39650,39550,1046
20230921,150200,6198162650,39600,39600,39600,39550,262
20230921,150100,6187787500,39600,39600,39600,39600,2231
20230921,150000,6099439900,39600,39650,39650,39600,1085
20230921,145900,6056459200,39650,39650,39700,39650,359
20230921,145800,6042224650,39650,39650,39650,39650,400
20230921,145700,6026364650,39650,39650,39650,39600,121
20230921,145600,6021571250,39600,39650,39650,39600,122
20230921,145500,6016738300,39650,39650,39650,39600,561
20230921,145400,5994504900,39650,39700,39700,39650,52
20230921,145300,5992442900,39650,39650,39650,39600,249
20230921,145200,5982570100,39650,39600,39650,39600,142
20230921,145100,5976943550,39600,39650,39700,39600,116
20230921,145000,5972343750,39600,39750,39750,39600,1864
20230921,144900,5898412400,39700,39700,39750,39700,863
20230921,144800,5864151050,39750,39750,39750,39750,8
20230921,144700,5863833050,39750,39750,39750,39700,25
20230921,144600,5862839600,39750,39750,39750,39700,117
20230921,144500,5858190350,39700,39750,39750,39700,55
20230921,144400,5856006800,39700,39750,39750,39700,464
20230921,144300,5837563150,39750,39750,39800,39750,194
20230921,144200,5829842650,39750,39800,39800,39750,164
20230921,144100,5823323150,39800,39750,39800,39750,26
20230921,144000,5822289600,39750,39800,39800,39750,208
20230921,143900,5814019100,39800,39750,39800,39750,297
20230921,143800,5802207400,39750,39700,39750,39700,72
20230921,143700,5799346500,39700,39700,39750,39700,172
20230921,143600,5792516550,39700,39750,39750,39700,277
20230921,143500,5781508700,39750,39750,39800,39750,654
20230921,143400,5755510600,39750,39750,39800,39750,154
20230921,143300,5749388150,39750,39750,39750,39750,106
20230921,143200,5745174650,39750,39750,39750,39750,86
20230921,143100,5741756150,39750,39800,39800,39650,1261
20230921,143000,5691658950,39800,39900,39900,39800,655
20230921,142900,5665586100,39800,39850,39900,39800,234
20230921,142800,5656260450,39850,39850,39850,39850,384
20230921,142700,5640958050,39850,39850,39850,39850,100
20230921,142600,5636973050,39900,39900,39900,39900,6
20230921,142500,5636733650,39900,39850,39950,39800,402
20230921,142400,5620700150,39900,39900,39900,39900,157
20230921,142300,5614435850,39900,39950,39950,39900,552
20230921,142200,5592385950,39950,39950,39950,39950,3
20230921,142100,5592266100,39950,39950,39950,39950,16
20230921,142000,5591626900,39900,39850,39900,39850,250
20230921,141900,5581652250,39850,39950,39950,39850,2398
20230921,141800,5485990850,39900,39950,39950,39900,20
20230921,141700,5485192800,39950,39950,39950,39900,136
20230921,141600,5479760050,39950,39950,39950,39950,144
20230921,141500,5474007250,40000,40000,40000,39900,1880
20230921,141400,5398882050,40100,40100,40100,40100,0
20230921,141300,5398882050,40100,40000,40100,40000,12
20230921,141200,5398401750,40000,40050,40100,40000,150
20230921,141100,5392390000,40000,40050,40100,40000,21
20230921,141000,5391549300,40100,40000,40100,40000,135
20230921,140900,5386138100,40100,40100,40100,40100,0
20230921,140800,5386138100,40100,40100,40100,39950,306
20230921,140700,5373882900,40000,40100,40100,40000,210
20230921,140600,5365481000,40000,40000,40000,40000,24
20230921,140500,5364521000,40000,40000,40100,40000,359
20230921,140400,5350160900,40000,40000,40000,40000,8
20230921,140300,5349840900,40000,40100,40100,40000,746
20230921,140200,5319970400,40100,40000,40100,40000,1431
20230921,140100,5262637300,40100,40050,40100,40050,325
20230921,140000,5249606000,40100,40100,40100,40000,574
20230921,135900,5226626650,40100,40100,40100,40100,30
20230921,135800,5225423650,40100,40100,40100,40100,1
20230921,135700,5225383550,40100,40100,40100,40100,348
20230921,135600,5211428750,40100,40100,40100,40100,5
20230921,135500,5211228250,40100,40000,40100,40000,3
20230921,135400,5211108050,40050,40050,40050,40050,123
20230921,135300,5206181900,40050,40050,40050,40050,172
20230921,135200,5199293300,40050,40050,40100,40050,196
20230921,135100,5191439650,40100,40100,40100,40100,148
20230921,135000,5185504850,40150,40150,40150,40100,338
20230921,134900,5171940750,40100,40100,40100,40100,69
20230921,134800,5169173850,40150,40100,40150,40100,181
20230921,134700,5161910700,40100,40100,40150,40100,217
20230921,134600,5153208350,40100,40100,40100,40100,73
20230921,134500,5150281050,40150,40100,40150,40100,270
20230921,134400,5139453550,40100,40100,40100,40100,451
20230921,134300,5121368450,40150,40000,40150,40000,3525
20230921,134200,4980260350,40000,39950,40000,39950,281
20230921,134100,4969032350,39950,39900,39950,39900,3419
20230921,134000,4832527300,39850,39850,39850,39850,34
20230921,133900,4831172400,39850,39900,39900,39850,242
20230921,133800,4821528650,39850,39800,39850,39800,99
20230921,133700,4817586850,39800,39800,39800,39800,0
20230921,133600,4817586850,39800,39800,39800,39800,0
20230921,133500,4817586850,39800,39800,39800,39800,1
20230921,133400,4817547050,39800,39800,39900,39800,1513
20230921,133300,4757250650,39800,39800,39850,39800,93
20230921,133200,4753549000,39800,39800,39850,39750,25
20230921,133100,4752554050,39800,39800,39850,39750,280
20230921,133000,4741416450,39800,39750,39800,39700,119
20230921,132900,4736686200,39750,39750,39750,39750,127
20230921,132800,4731637950,39800,39750,39800,39750,26
20230921,132700,4730604400,39750,39750,39750,39750,10
20230921,132600,4730206900,39750,39750,39750,39750,8
20230921,132500,4729888900,39750,39800,39800,39750,1038
20230921,132400,4688624350,39850,39800,39850,39800,37
20230921,132300,4687151700,39800,39800,39800,39800,2
20230921,132200,4687072100,39850,39850,39850,39750,187
20230921,132100,4679630150,39750,39750,39750,39750,2
20230921,132000,4679550650,39750,39750,39750,39750,164
20230921,131900,4673031650,39800,39850,39850,39800,897
20230921,131800,4637312650,39850,39750,39850,39750,320
20230921,131700,4624578400,39750,39750,39750,39750,4
20230921,131600,4624419400,39750,39750,39750,39750,5
20230921,131500,4624220650,39800,39800,39800,39800,0
20230921,131400,4624220650,39800,39750,39800,39700,38
20230921,131300,4622708750,39750,39750,39750,39700,196
20230921,131200,4614919050,39700,39700,39700,39700,50
20230921,131100,4612934050,39700,39650,39700,39650,127
20230921,131000,4607893400,39700,39700,39700,39650,294
20230921,130900,4596231600,39700,39750,39750,39700,290
20230921,130800,4584718500,39750,39750,39750,39750,3
20230921,130700,4584599250,39750,39750,39750,39750,6
20230921,130600,4584360750,39800,39750,39800,39750,349
20230921,130500,4570473050,39700,39750,39800,39700,426
20230921,130400,4553540250,39750,39800,39800,39750,944
20230921,130300,4515997400,39850,39850,39850,39850,1
20230921,130200,4515957550,39850,39850,39850,39850,1
20230921,130100,4515917700,39800,39800,39800,39800,0
20230921,130000,4515917700,39800,39800,39800,39800,60
20230921,125900,4513529700,39800,39800,39800,39800,200
20230921,125800,4505569700,39850,39850,39850,39850,101
20230921,125700,4501544850,39800,39850,39850,39800,6
20230921,125600,4501306000,39850,39850,39850,39850,10
20230921,125500,4500907500,39800,39850,39850,39800,409
20230921,125400,4484613950,39850,39850,39850,39800,251
20230921,125300,4474621600,39850,39800,39850,39800,48
20230921,125200,4472709050,39850,39900,39900,39850,790
20230921,125100,4441207600,39850,39850,39850,39850,119
20230921,125000,4436465450,39850,39800,39900,39800,49
20230921,124900,4434513200,39800,39800,39800,39800,144
20230921,124800,4428782000,39900,39850,39900,39800,941
20230921,124700,4391251150,39850,39850,39850,39850,159
20230921,124600,4384915000,39850,39850,39850,39850,0
20230921,124500,4384915000,39850,39900,39900,39850,295
20230921,124400,4373159000,39900,39900,39900,39900,0
20230921,124300,4373159000,39900,39800,39900,39800,358
20230921,124200,4358885300,39800,39850,39950,39800,643
20230921,124100,4333245650,39850,39850,39950,39850,1107
20230921,124000,4289067450,39850,39850,39850,39850,1
20230921,123900,4289027600,39850,39800,39850,39800,194
20230921,123800,4281299200,39850,39800,39850,39800,323
20230921,123700,4268433100,39800,39800,39800,39800,0
20230921,123600,4268433100,39800,39800,39800,39800,349
20230921,123500,4254542900,39800,39800,39800,39800,314
20230921,123400,4242045700,39800,39800,39800,39800,5
20230921,123300,4241846700,39800,39800,39900,39800,65
20230921,123200,4239259600,39800,39800,39950,39800,1037
20230921,123100,4197893350,39800,39800,39800,39800,111
20230921,123000,4193475550,39800,39800,39800,39800,348
20230921,122900,4179625150,39800,39850,39850,39800,269
20230921,122800,4168918300,39850,39900,39900,39850,25
20230921,122700,4167921850,39850,39900,39950,39850,452
20230921,122600,4149893950,39900,39850,39950,39850,1022
20230921,122500,4109120950,39850,39750,39850,39750,1143
20230921,122400,4063626700,39750,39700,39750,39700,53
20230921,122300,4061522450,39700,39700,39750,39700,145
20230921,122200,4055765900,39750,39700,39750,39700,153
20230921,122100,4049690150,39750,39700,39750,39700,71
20230921,122000,4046870850,39700,39700,39700,39700,10
20230921,121900,4046473850,39700,39700,39700,39700,110
20230921,121800,4042106850,39700,39750,39750,39700,2113
20230921,121700,3958219450,39750,39700,39750,39700,20
20230921,121600,3957424950,39700,39700,39700,39700,0
20230921,121500,3957424950,39700,39700,39700,39700,50
20230921,121400,3955439950,39700,39700,39700,39700,15
20230921,121300,3954844450,39700,39750,39750,39700,106
20230921,121200,3950636050,39700,39700,39700,39700,51
20230921,121100,3948611350,39700,39700,39700,39700,12
20230921,121000,3948134950,39750,39750,39750,39750,15
20230921,120900,3947538700,39750,39750,39800,39750,86
20230921,120800,3944120100,39750,39750,39750,39750,197
20230921,120700,3936289350,39750,39750,39750,39750,183
20230921,120600,3929015100,39750,39700,39750,39700,463
20230921,120500,3910613400,39700,39700,39700,39700,80
20230921,120400,3907437400,39750,39700,39750,39700,46
20230921,120300,3905610200,39750,39750,39750,39750,65
20230921,120200,3903026450,39800,39700,39800,39700,132
20230921,120100,3897785850,39800,39750,39800,39700,79
20230921,120000,3894644750,39750,39750,39750,39700,565
20230921,115900,3872188500,39750,39800,39800,39750,41
20230921,115800,3870558500,39800,39800,39850,39700,701
20230921,115700,3842670000,39700,39800,39800,39700,217
20230921,115600,3834048400,39700,39750,39800,39700,156
20230921,115500,3827844900,39750,39800,39800,39750,303
20230921,115400,3815800500,39800,39750,39800,39750,213
20230921,115300,3807331850,39750,39800,39800,39750,17
20230921,115200,3806655750,39800,39800,39800,39800,137
20230921,115100,3801203150,39800,39850,39850,39750,91
20230921,115000,3797584300,39800,39700,39800,39700,519
20230921,114900,3776939200,39700,39750,39800,39700,450
20230921,114800,3759069200,39750,39750,39750,39750,176
20230921,114700,3752073200,39750,39800,39800,39750,23
20230921,114600,3751157950,39750,39750,39750,39750,278
20230921,114500,3740107450,39750,39750,39750,39750,250
20230921,114400,3730169950,39750,39700,39750,39700,58
20230921,114300,3727866300,39700,39750,39750,39700,716
20230921,114200,3699426000,39750,39700,39750,39700,183
20230921,114100,3692160550,39700,39750,39750,39700,137
20230921,114000,3686718150,39750,39800,39800,39750,393
20230921,113900,3671076850,39800,39750,39800,39700,330
20230921,113800,3657956600,39750,39700,39750,39700,606
20230921,113700,3633868700,39700,39800,39800,39700,564
20230921,113600,3611468650,39750,39800,39800,39750,426
20230921,113500,3594533900,39800,39800,39800,39750,128
20230921,113400,3589439900,39800,39700,39800,39700,200
20230921,113300,3581488750,39700,39700,39700,39700,182
20230921,113200,3574263350,39700,39700,39700,39700,4032
20230921,113100,3414192950,39700,39900,39900,39700,1503
20230921,113000,3354437050,39900,39900,39900,39900,880
20230921,112900,3319325050,39900,39800,39900,39800,488
20230921,112800,3299883800,39800,39800,39800,39800,113
20230921,112700,3295386400,39800,39800,39800,39800,196
20230921,112600,3287585600,39800,39750,39800,39750,164
20230921,112500,3281059000,39750,39750,39750,39750,124
20230921,112400,3276130000,39750,39800,39800,39750,41
20230921,112300,3274498450,39800,39750,39800,39750,48
20230921,112200,3272588950,39800,39800,39850,39800,23
20230921,112100,3271672800,39850,39850,39850,39850,32
20230921,112000,3270397600,39850,39750,39850,39750,31
20230921,111900,3269163750,39800,39750,39800,39750,70
20230921,111800,3266380750,39750,39750,39750,39750,242
20230921,111700,3256761250,39750,39800,39800,39750,24
20230921,111600,3255806100,39850,39850,39850,39850,75
20230921,111500,3252817350,39850,39750,39850,39750,472
20230921,111400,3234036700,39750,39750,39750,39750,19
20230921,111300,3233281450,39750,39750,39750,39750,89
20230921,111200,3229743700,39750,39700,39800,39700,257
20230921,111100,3219535850,39700,39650,39750,39650,672
20230921,111000,3192840100,39650,39700,39700,39650,488
20230921,110900,3173483150,39700,39750,39750,39700,694
20230921,110800,3145902150,39750,39750,39750,39750,32
20230921,110700,3144630150,39750,39750,39750,39750,159
20230921,110600,3138309900,39750,39800,39800,39750,116
20230921,110500,3133694850,39800,39850,39850,39800,2
20230921,110400,3133615200,39850,39800,39850,39800,9
20230921,110300,3133256600,39850,39900,39900,39850,393
20230921,110200,3117592950,39900,39900,39900,39850,64
20230921,110100,3115039500,39900,39900,39950,39900,1174
20230921,110000,3068194300,39950,39950,39950,39900,118
20230921,105900,3063481700,39950,39950,39950,39950,59
20230921,105800,3061124650,39950,39650,39950,39650,1126
20230921,105700,3016332150,39700,39650,39700,39650,707
20230921,105600,2988273850,39700,39800,39800,39700,620
20230921,105500,2963659750,39700,39700,39700,39700,82
20230921,105400,2960404350,39700,39700,39700,39700,189
20230921,105300,2952901050,39700,39700,39800,39700,39
20230921,105200,2951352450,39700,39750,39750,39700,396
20230921,105100,2935626750,39750,39750,39850,39750,905
20230921,105000,2899627150,39800,39750,39800,39750,33
20230921,104900,2898314650,39750,39800,39800,39750,56
20230921,104800,2896088500,39800,39800,39800,39750,112
20230921,104700,2891631550,39800,39800,39800,39800,295
20230921,104600,2879890550,39800,39750,39800,39750,292
20230921,104500,2868277550,39750,39700,39750,39700,565
20230921,104400,2845818850,39750,39650,39750,39650,623
20230921,104300,2821081900,39650,39650,39650,39550,286
20230921,104200,2809750000,39650,39550,39650,39550,1312
20230921,104100,2757832400,39550,39550,39550,39550,43
20230921,104000,2756131750,39550,39650,39650,39550,145
20230921,103900,2750384650,39650,39650,39650,39650,226
20230921,103800,2741423750,39650,39500,39650,39500,1264
20230921,103700,2691434500,39500,39600,39600,39500,562
20230921,103600,2669202300,39600,39650,39650,39600,160
20230921,103500,2662866250,39700,39600,39700,39600,14
20230921,103400,2662311750,39550,39700,39700,39550,816
20230921,103300,2630004000,39700,39550,39700,39550,1017
20230921,103200,2589690250,39550,39550,39600,39550,33
20230921,103100,2588385050,39600,39650,39650,39600,15
20230921,103000,2587790650,39650,39650,39650,39650,0
20230921,102900,2587790650,39650,39550,39700,39550,445
20230921,102800,2570157400,39550,39500,39600,39500,234
20230921,102700,2560912300,39500,39600,39600,39500,994
20230921,102600,2521639350,39600,39600,39600,39600,507
20230921,102500,2501562150,39550,39550,39550,39550,426
20230921,102400,2484713850,39550,39600,39600,39550,189
20230921,102300,2477237200,39600,39600,39600,39600,112
20230921,102200,2472802000,39500,39500,39650,39500,108
20230921,102100,2468529200,39650,39500,39650,39450,2928
20230921,102000,2352876500,39700,39550,39750,39450,2049
20230921,101900,2271951350,39550,39500,39600,39500,440
20230921,101800,2254548450,39500,39550,39600,39500,699
20230921,101700,2226935550,39500,39600,39600,39500,819
20230921,101600,2194547650,39600,39650,39650,39600,745
20230921,101500,2165045550,39700,39600,39700,39550,1348
20230921,101400,2111695600,39600,39600,39700,39550,129
20230921,101300,2106586650,39600,39600,39600,39600,190
20230921,101200,2099062650,39700,39550,39700,39500,369
20230921,101100,2084479250,39500,39750,39750,39500,2528
20230921,101000,1984489800,39750,39600,39750,39600,1563
20230921,100900,1922554800,39600,39700,39700,39550,4141
20230921,100800,1758521700,39700,39700,39750,39700,1969
20230921,100700,1680344000,39700,39750,39750,39700,38
20230921,100600,1678835300,39750,39800,39850,39700,1324
20230921,100500,1626199350,39800,39850,39850,39800,735
20230921,100400,1596945350,39850,39850,39850,39800,298
20230921,100300,1585078100,39800,39800,39850,39800,104
20230921,100200,1580933800,39850,39850,39900,39850,1202
20230921,100100,1533032250,39900,39900,39900,39850,65
20230921,100000,1530439250,39900,39950,40000,39900,231
20230921,095900,1521218900,40050,40050,40050,40050,0
20230921,095800,1521218900,40050,39900,40050,39850,304
20230921,095700,1509087500,39950,39900,39950,39850,795
20230921,095600,1477338400,39900,39900,39900,39900,200
20230921,095500,1469358400,39900,39900,39900,39900,162
20230921,095400,1462894600,39950,39950,40050,39950,804
20230921,095300,1430770650,40000,39950,40000,39950,223
20230921,095200,1421861750,39950,39950,39950,39950,30
20230921,095100,1420663250,39950,40000,40000,39950,549
20230921,095000,1398714200,40000,40050,40050,40000,246
20230921,094900,1388862900,40050,40000,40050,40000,50
20230921,094800,1386861200,39950,39950,39950,39900,84
20230921,094700,1383505550,40000,40000,40000,39900,54
20230921,094600,1381346150,40050,39800,40050,39800,386
20230921,094500,1365954200,39800,39900,39900,39800,552
20230921,094400,1343967350,39850,39950,39950,39850,554
20230921,094300,1321858950,39950,40050,40050,39950,1552
20230921,094200,1259779950,40000,40050,40150,40000,387
20230921,094100,1244298600,40000,40000,40000,40000,317
20230921,094000,1231618600,40000,40100,40200,40000,1061
20230921,093900,1188978950,40000,40000,40000,40000,171
20230921,093800,1182138950,40200,39950,40200,39900,1238
20230921,093700,1132604350,39950,39900,39950,39900,87
20230921,093600,1129131650,39900,39900,39900,39900,37
20230921,093500,1127655350,39850,39900,39900,39850,451
20230921,093400,1109667650,39900,39900,39900,39850,25
20230921,093300,1108671150,39850,39900,39950,39800,2808
20230921,093200,996758100,39900,39900,39900,39850,245
20230921,093100,986983500,39900,39900,39900,39900,163
20230921,093000,980479800,39900,39900,39950,39900,811
20230921,092900,948119700,39900,39950,40050,39900,2170
20230921,092800,861448450,40000,40050,40050,39950,469
20230921,092700,842687750,40050,40000,40050,40000,68
20230921,092600,839965100,40000,40000,40000,40000,567
20230921,092500,817285100,40000,40100,40100,40000,207
20230921,092400,808996150,40100,40100,40100,40100,108
20230921,092300,804665350,40150,40100,40150,40100,42
20230921,092200,802981050,40100,40100,40100,40050,205
20230921,092100,794760700,40100,40100,40100,40100,56
20230921,092000,792515100,40050,40000,40100,40000,179
20230921,091900,785342000,40000,40000,40100,40000,352
20230921,091800,771237000,40000,40000,40100,40000,119
20230921,091700,766476800,40000,39900,40100,39900,130
20230921,091600,761278250,39900,40000,40000,39900,2312
20230921,091500,668917850,39950,40000,40050,39950,1091
20230921,091400,625280650,40000,39950,40000,39950,409
20230921,091300,608923400,39900,40000,40000,39900,342
20230921,091200,595259300,40000,40200,40200,40000,2707
20230921,091100,486716250,40200,40200,40200,40200,15
20230921,091000,486113250,40250,40250,40400,40150,54
20230921,090900,483941750,40400,40300,40400,40100,1410
20230921,090800,427283400,40250,40200,40700,40200,1018
20230921,090700,386024600,40100,40000,40200,40000,1095
20230921,090600,342039050,39950,39950,39950,39900,142
20230921,090500,336366250,39950,39900,40050,39850,266
20230921,090400,325729550,39900,39950,40050,39800,1722
20230921,090300,257007850,40000,39950,40000,39950,362
20230921,090200,242543050,39950,39950,40100,39950,979
20230921,090100,203389150,40000,39850,40000,39800,517
20230921,090000,182736700,39800,39600,40250,39600,4608