KissMeData/001060/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,183200,12663954550,42850,42850,42850,42850,3316
20230906,183100,12663954550,42850,42850,42850,42850,0
20230906,183000,12663954550,42850,42850,42850,42850,0
20230906,182900,12663954550,42850,42850,42850,42850,0
20230906,182800,12663954550,42850,42850,42850,42850,0
20230906,182700,12663954550,42850,42850,42850,42850,0
20230906,182600,12663954550,42850,42850,42850,42850,0
20230906,182500,12663954550,42850,42850,42850,42850,0
20230906,182400,12663954550,42850,42850,42850,42850,0
20230906,182300,12663954550,42850,42850,42850,42850,0
20230906,182200,12663954550,42850,42850,42850,42850,0
20230906,182100,12663954550,42850,42850,42850,42850,0
20230906,182000,12663954550,42850,42850,42850,42850,0
20230906,181900,12663954550,42850,42850,42850,42850,0
20230906,181800,12663954550,42850,42850,42850,42850,0
20230906,181700,12663954550,42850,42850,42850,42850,0
20230906,181600,12663954550,42850,42850,42850,42850,0
20230906,181500,12663954550,42850,42850,42850,42850,0
20230906,181400,12663954550,42850,42850,42850,42850,0
20230906,181300,12663954550,42850,42850,42850,42850,0
20230906,181200,12663954550,42850,42850,42850,42850,0
20230906,181100,12663954550,42850,42850,42850,42850,0
20230906,181000,12663954550,42850,42850,42850,42850,0
20230906,180900,12663954550,42850,42850,42850,42850,0
20230906,180800,12663954550,42850,42850,42850,42850,0
20230906,180700,12663954550,42850,42850,42850,42850,0
20230906,180600,12663954550,42850,42850,42850,42850,0
20230906,180500,12663954550,42850,42850,42850,42850,0
20230906,180400,12663954550,42850,42850,42850,42850,0
20230906,180300,12663954550,42850,42850,42850,42850,0
20230906,180200,12663954550,42850,42850,42850,42850,3316
20230906,180100,12663954550,42850,42850,42850,42850,0
20230906,180000,12663954550,42850,42850,42850,42850,0
20230906,175900,12663954550,42850,42850,42850,42850,0
20230906,175800,12663954550,42850,42850,42850,42850,0
20230906,175700,12663954550,42850,42850,42850,42850,0
20230906,175600,12663954550,42850,42850,42850,42850,0
20230906,175500,12663954550,42850,42850,42850,42850,0
20230906,175400,12663954550,42850,42850,42850,42850,0
20230906,175300,12663954550,42850,42850,42850,42850,0
20230906,175200,12663954550,42850,42850,42850,42850,0
20230906,175100,12663954550,42850,42850,42850,42850,0
20230906,175000,12663954550,42850,42850,42850,42850,0
20230906,174900,12663954550,42850,42850,42850,42850,0
20230906,174800,12663954550,42850,42850,42850,42850,0
20230906,174700,12663954550,42850,42850,42850,42850,0
20230906,174600,12663954550,42850,42850,42850,42850,0
20230906,174500,12663954550,42850,42850,42850,42850,0
20230906,174400,12663954550,42850,42850,42850,42850,0
20230906,174300,12663954550,42850,42850,42850,42850,0
20230906,174200,12663954550,42850,42850,42850,42850,0
20230906,174100,12663954550,42850,42850,42850,42850,0
20230906,174000,12663954550,42850,42850,42850,42850,0
20230906,173900,12663954550,42850,42850,42850,42850,0
20230906,173800,12663954550,42850,42850,42850,42850,0
20230906,173700,12663954550,42850,42850,42850,42850,0
20230906,173600,12663954550,42850,42850,42850,42850,0
20230906,173500,12663954550,42850,42850,42850,42850,0
20230906,173400,12663954550,42850,42850,42850,42850,0
20230906,173300,12663954550,42850,42850,42850,42850,0
20230906,173200,12663954550,42850,42850,42850,42850,3316
20230906,173100,12663954550,42850,42850,42850,42850,0
20230906,173000,12663954550,42850,42850,42850,42850,0
20230906,172900,12663954550,42850,42850,42850,42850,0
20230906,172800,12663954550,42850,42850,42850,42850,0
20230906,172700,12663954550,42850,42850,42850,42850,0
20230906,172600,12663954550,42850,42850,42850,42850,0
20230906,172500,12663954550,42850,42850,42850,42850,0
20230906,172400,12663954550,42850,42850,42850,42850,0
20230906,172300,12663954550,42850,42850,42850,42850,0
20230906,172200,12663954550,42850,42850,42850,42850,0
20230906,172100,12663954550,42850,42850,42850,42850,0
20230906,172000,12663954550,42850,42850,42850,42850,0
20230906,171900,12663954550,42850,42850,42850,42850,0
20230906,171800,12663954550,42850,42850,42850,42850,0
20230906,171700,12663954550,42850,42850,42850,42850,0
20230906,171600,12663954550,42850,42850,42850,42850,0
20230906,171500,12663954550,42850,42850,42850,42850,0
20230906,171400,12663954550,42850,42850,42850,42850,0
20230906,171300,12663954550,42850,42850,42850,42850,0
20230906,171200,12663954550,42850,42850,42850,42850,0
20230906,171100,12663954550,42850,42850,42850,42850,0
20230906,171000,12663954550,42850,42850,42850,42850,0
20230906,170900,12663954550,42850,42850,42850,42850,0
20230906,170800,12663954550,42850,42850,42850,42850,0
20230906,170700,12663954550,42850,42850,42850,42850,0
20230906,170600,12663954550,42850,42850,42850,42850,0
20230906,170500,12663954550,42850,42850,42850,42850,0
20230906,170400,12663954550,42850,42850,42850,42850,0
20230906,170300,12663954550,42850,42850,42850,42850,0
20230906,170200,12663954550,42850,42850,42850,42850,3316
20230906,170100,12663954550,42850,42850,42850,42850,0
20230906,170000,12663954550,42850,42850,42850,42850,0
20230906,165900,12663954550,42850,42850,42850,42850,0
20230906,165800,12663954550,42850,42850,42850,42850,0
20230906,165700,12663954550,42850,42850,42850,42850,0
20230906,165600,12663954550,42850,42850,42850,42850,0
20230906,165500,12663954550,42850,42850,42850,42850,0
20230906,165400,12663954550,42850,42850,42850,42850,0
20230906,165300,12663954550,42850,42850,42850,42850,0
20230906,165200,12663954550,42850,42850,42850,42850,0
20230906,165100,12663954550,42850,42850,42850,42850,0
20230906,165000,12663954550,42850,42850,42850,42850,0
20230906,164900,12663954550,42850,42850,42850,42850,0
20230906,164800,12663954550,42850,42850,42850,42850,0
20230906,164700,12663954550,42850,42850,42850,42850,0
20230906,164600,12663954550,42850,42850,42850,42850,0
20230906,164500,12663954550,42850,42850,42850,42850,0
20230906,164400,12663954550,42850,42850,42850,42850,0
20230906,164300,12663954550,42850,42850,42850,42850,0
20230906,164200,12663954550,42850,42850,42850,42850,0
20230906,164100,12663954550,42850,42850,42850,42850,0
20230906,164000,12663954550,42850,42850,42850,42850,0
20230906,163900,12663954550,42850,42850,42850,42850,0
20230906,163800,12663954550,42850,42850,42850,42850,0
20230906,163700,12663954550,42850,42850,42850,42850,0
20230906,163600,12663954550,42850,42850,42850,42850,0
20230906,163500,12663954550,42850,42850,42850,42850,0
20230906,163400,12663954550,42850,42850,42850,42850,0
20230906,163300,12663954550,42850,42850,42850,42850,0
20230906,163200,12663954550,42850,42850,42850,42850,3316
20230906,163100,12663954550,42850,42850,42850,42850,0
20230906,163000,12663954550,42850,42850,42850,42850,0
20230906,162900,12663954550,42850,42850,42850,42850,0
20230906,162800,12663954550,42850,42850,42850,42850,0
20230906,162700,12663954550,42850,42850,42850,42850,0
20230906,162600,12663954550,42850,42850,42850,42850,0
20230906,162500,12663954550,42850,42850,42850,42850,0
20230906,162400,12663954550,42850,42850,42850,42850,0
20230906,162300,12663954550,42850,42850,42850,42850,0
20230906,162200,12663954550,42850,42850,42850,42850,0
20230906,162100,12663954550,42850,42850,42850,42850,0
20230906,162000,12663954550,42850,42850,42850,42850,0
20230906,161900,12663954550,42850,42850,42850,42850,0
20230906,161800,12663954550,42850,42850,42850,42850,0
20230906,161700,12663954550,42850,42850,42850,42850,0
20230906,161600,12663954550,42850,42850,42850,42850,0
20230906,161500,12663954550,42850,42850,42850,42850,0
20230906,161400,12663954550,42850,42850,42850,42850,0
20230906,161300,12663954550,42850,42850,42850,42850,0
20230906,161200,12663954550,42850,42850,42850,42850,0
20230906,161100,12663954550,42850,42850,42850,42850,0
20230906,161000,12663954550,42850,42850,42850,42850,0
20230906,160900,12663954550,42850,42850,42850,42850,0
20230906,160800,12663954550,42850,42850,42850,42850,0
20230906,160700,12663954550,42850,42850,42850,42850,0
20230906,160600,12663954550,42850,42850,42850,42850,0
20230906,160500,12663954550,42850,42850,42850,42850,0
20230906,160400,12663954550,42850,42850,42850,42850,0
20230906,160300,12663954550,42850,42850,42850,42850,0
20230906,160200,12663954550,42850,42850,42850,42850,3316
20230906,160100,12663954550,42850,42850,42850,42850,0
20230906,160000,12663954550,42850,42850,42850,42850,0
20230906,155900,12663954550,42850,42850,42850,42850,0
20230906,155800,12663954550,42850,42850,42850,42850,0
20230906,155700,12663954550,42850,42850,42850,42850,0
20230906,155600,12663954550,42850,42850,42850,42850,0
20230906,155500,12663954550,42850,42850,42850,42850,0
20230906,155400,12663954550,42850,42850,42850,42850,0
20230906,155300,12663954550,42850,42850,42850,42850,0
20230906,155200,12663954550,42850,42850,42850,42850,0
20230906,155100,12663954550,42850,42850,42850,42850,0
20230906,155000,12663954550,42850,42850,42850,42850,0
20230906,154900,12663954550,42850,42850,42850,42850,0
20230906,154800,12663954550,42850,42850,42850,42850,0
20230906,154700,12663954550,42850,42850,42850,42850,0
20230906,154600,12663954550,42850,42850,42850,42850,0
20230906,154500,12663954550,42850,42850,42850,42850,0
20230906,154400,12663954550,42850,42850,42850,42850,0
20230906,154300,12663954550,42850,42850,42850,42850,0
20230906,154200,12663954550,42850,42850,42850,42850,0
20230906,154100,12663954550,42850,42850,42850,42850,0
20230906,154000,12663954550,42850,42850,42850,42850,0
20230906,153900,12663954550,42850,42850,42850,42850,0
20230906,153800,12663954550,42850,42850,42850,42850,0
20230906,153700,12663954550,42850,42850,42850,42850,0
20230906,153600,12663954550,42850,42850,42850,42850,0
20230906,153500,12663954550,42850,42850,42850,42850,0
20230906,153400,12663954550,42850,42850,42850,42850,0
20230906,153300,12663954550,42850,42850,42850,42850,0
20230906,153200,12663954550,42850,42850,42850,42850,3316
20230906,153100,12663954550,42850,42850,42850,42850,0
20230906,153000,12663954550,42850,42850,42850,42850,3316
20230906,152900,12521863950,42850,42850,42850,42850,0
20230906,152800,12521863950,42850,42850,42850,42850,0
20230906,152700,12521863950,42850,42850,42850,42850,0
20230906,152600,12521863950,42850,42850,42850,42850,0
20230906,152500,12521863950,42850,42850,42850,42850,0
20230906,152400,12521863950,42850,42850,42850,42850,0
20230906,152300,12521863950,42850,42850,42850,42850,0
20230906,152200,12521863950,42850,42850,42850,42850,0
20230906,152100,12521863950,42850,42850,42850,42850,0
20230906,152000,12521863950,42850,42850,42850,42850,0
20230906,151900,12521863950,42850,42800,43000,42750,2851
20230906,151800,12399695200,42800,42750,42850,42700,3078
20230906,151700,12268085400,42700,42850,42850,42700,2536
20230906,151600,12159605450,42850,42850,42850,42800,487
20230906,151500,12138746650,42850,42800,42850,42800,338
20230906,151400,12124279500,42850,42850,42850,42800,149
20230906,151300,12117898650,42800,42800,42850,42800,187
20230906,151200,12109894550,42800,42850,42850,42800,71
20230906,151100,12106855300,42850,42850,42900,42850,914
20230906,151000,12067690350,42850,42850,42900,42850,250
20230906,150900,12056975500,42900,42850,42900,42800,1922
20230906,150800,11974603300,42850,42800,42850,42800,403
20230906,150700,11957345900,42800,42850,42850,42800,304
20230906,150600,11944332050,42800,42800,42800,42800,484
20230906,150500,11923616850,42800,42800,42800,42800,361
20230906,150400,11908166050,42800,42800,42800,42800,575
20230906,150300,11883556050,42800,42750,42800,42750,1547
20230906,150200,11817399050,42750,42800,42800,42750,381
20230906,150100,11801094250,42800,42850,42850,42800,373
20230906,150000,11785115700,42800,42850,42850,42800,414
20230906,145900,11767395800,42800,42850,42850,42800,98
20230906,145800,11763198250,42850,42800,42850,42750,1171
20230906,145700,11713108750,42750,42800,42800,42750,591
20230906,145600,11687841150,42800,42850,42850,42800,1059
20230906,145500,11642511100,42850,42850,42850,42850,299
20230906,145400,11629698950,42850,42800,42850,42800,720
20230906,145300,11598876350,42850,42850,42850,42800,767
20230906,145200,11566015550,42950,42900,43000,42850,2586
20230906,145100,11455109800,42900,43000,43100,42900,1441
20230906,145000,11393179150,43000,42950,43000,42950,294
20230906,144900,11380537700,42950,43000,43000,42950,466
20230906,144800,11360503500,43000,42950,43000,42950,454
20230906,144700,11340987150,42950,42950,43000,42950,517
20230906,144600,11318771500,42950,42900,42950,42900,408
20230906,144500,11301265100,42850,42850,42850,42850,169
20230906,144400,11294023450,42850,42900,42900,42850,597
20230906,144300,11268421050,42900,42900,42900,42850,311
20230906,144200,11255079250,42900,42850,42900,42850,288
20230906,144100,11242729550,42850,42850,42850,42800,328
20230906,144000,11228676250,42800,42800,42800,42800,609
20230906,143900,11202611050,42800,42750,42800,42700,83
20230906,143800,11199060400,42750,42750,42800,42750,296
20230906,143700,11186406150,42750,42750,42750,42700,160
20230906,143600,11179571900,42750,42700,42750,42700,1118
20230906,143500,11131788850,42750,42750,42800,42750,418
20230906,143400,11113919300,42750,42700,42750,42700,90
20230906,143300,11110075150,42750,42750,42750,42750,1295
20230906,143200,11054713900,42750,42750,42800,42750,741
20230906,143100,11023015550,42750,42750,42750,42750,452
20230906,143000,11003692550,42750,42750,42800,42750,24
20230906,142900,11002666000,42750,42750,42750,42750,91
20230906,142800,10998775750,42750,42750,42750,42750,447
20230906,142700,10979666500,42750,42700,42750,42700,1201
20230906,142600,10928324700,42750,42750,42750,42700,335
20230906,142500,10914018300,42750,42750,42750,42700,204
20230906,142400,10905306700,42700,42700,42750,42700,1493
20230906,142300,10841506200,42700,42800,42800,42700,1823
20230906,142200,10763575850,42800,42750,42800,42750,251
20230906,142100,10752838000,42800,42750,42800,42750,149
20230906,142000,10746467250,42800,42800,42800,42800,474
20230906,141900,10726180050,42800,42800,42800,42800,31
20230906,141800,10724853250,42800,42800,42850,42800,135
20230906,141700,10719070650,42800,42850,42850,42800,387
20230906,141600,10702491300,42800,42800,42800,42800,148
20230906,141500,10696156900,42800,42750,42800,42750,97
20230906,141400,10692009100,42750,42750,42800,42750,362
20230906,141300,10676516500,42750,42750,42750,42750,148
20230906,141200,10670189500,42750,42750,42750,42700,361
20230906,141100,10654756900,42750,42800,42850,42750,1008
20230906,141000,10611638900,42800,42800,42800,42800,121
20230906,140900,10606460100,42900,42800,42900,42800,8
20230906,140800,10606117200,42800,42800,42800,42800,12
20230906,140700,10605603600,42800,42850,42850,42800,26
20230906,140600,10604490000,42850,42850,42850,42800,48
20230906,140500,10602433300,42900,42900,42900,42800,7
20230906,140400,10602133400,42800,42800,42900,42800,998
20230906,140300,10559418800,42800,42800,42800,42800,4
20230906,140200,10559247600,42800,42800,42800,42800,39
20230906,140100,10557578400,42800,42850,42850,42800,80
20230906,140000,10554153800,42850,42800,42850,42800,317
20230906,135900,10540571750,42800,42750,42850,42750,31
20230906,135800,10539243900,42750,42750,42800,42750,675
20230906,135700,10510356900,42800,42800,42800,42800,476
20230906,135600,10489984100,42800,42800,42800,42800,135
20230906,135500,10484206100,42800,42750,42850,42750,187
20230906,135400,10476203900,42750,42800,42800,42750,438
20230906,135300,10457462650,42800,42750,42850,42750,251
20230906,135200,10446727250,42750,42750,42750,42750,66
20230906,135100,10443905750,42800,42800,42800,42750,1146
20230906,135000,10394902800,42800,42800,42850,42800,136
20230906,134900,10389081950,42800,42800,42850,42800,670
20230906,134800,10360380250,42800,42800,42850,42800,72
20230906,134700,10357297400,42800,42800,42850,42800,289
20230906,134600,10344926850,42800,42800,42850,42800,618
20230906,134500,10318463650,42800,42950,42950,42800,1880
20230906,134400,10237886800,42900,42900,42900,42900,132
20230906,134300,10232224000,42900,42900,43000,42900,203
20230906,134200,10223505450,42900,42950,43000,42900,349
20230906,134100,10208513800,43000,42900,43000,42900,307
20230906,134000,10195323150,42900,42900,42950,42900,473
20230906,133900,10175009300,42900,42850,42900,42850,141
20230906,133800,10168960950,42850,42850,42850,42850,24
20230906,133700,10167932550,42850,42850,42950,42850,75
20230906,133600,10164715800,42850,42850,42950,42850,305
20230906,133500,10151631400,42900,42850,42900,42850,268
20230906,133400,10140147100,42850,42850,42900,42850,42
20230906,133300,10138346900,42850,42850,42900,42850,62
20230906,133200,10135687450,42900,42850,42900,42850,121
20230906,133100,10130502000,42850,42850,42850,42850,117
20230906,133000,10125488550,42850,42850,42850,42850,161
20230906,132900,10118589700,42850,42850,42850,42850,45
20230906,132800,10116661450,42850,42850,42850,42800,250
20230906,132700,10105950250,42800,42750,42850,42750,115
20230906,132600,10101033250,42750,42750,42750,42750,79
20230906,132500,10097656000,42750,42750,42800,42750,520
20230906,132400,10075411700,42750,42750,42800,42750,229
20230906,132300,10065615250,42750,42800,42800,42750,295
20230906,132200,10052995950,42750,42750,42800,42750,530
20230906,132100,10030316250,42800,42800,42850,42700,1322
20230906,132000,9973786800,42800,42800,42850,42800,74
20230906,131900,9970619500,42850,42800,42850,42750,505
20230906,131800,9949005650,42750,42800,42800,42750,552
20230906,131700,9925380150,42800,42800,42800,42800,109
20230906,131600,9920714950,42800,42800,42850,42800,104
20230906,131500,9916261250,42800,42750,42850,42750,568
20230906,131400,9891977650,42750,42800,42800,42750,1105
20230906,131300,9844686600,42800,42800,42900,42800,599
20230906,131200,9819023200,42800,42750,42850,42750,762
20230906,131100,9786411600,42750,42850,42850,42750,1024
20230906,131000,9742588100,42850,42900,42900,42800,2883
20230906,130900,9619055550,42900,42850,42900,42850,270
20230906,130800,9607475350,42850,42900,42900,42850,1063
20230906,130700,9561874800,42900,42900,42900,42900,50
20230906,130600,9559729800,42950,42950,42950,42900,44
20230906,130500,9557842000,42950,42950,42950,42900,464
20230906,130400,9537929400,42950,42950,42950,42950,35
20230906,130300,9536426150,42950,42900,42950,42900,37
20230906,130200,9534838800,42950,42950,42950,42950,276
20230906,130100,9522984600,43000,42950,43000,42950,114
20230906,130000,9518085450,42950,42950,42950,42950,481
20230906,125900,9497426500,42950,42950,42950,42900,205
20230906,125800,9488631750,42950,42950,42950,42950,447
20230906,125700,9469433100,42950,43000,43000,42950,66
20230906,125600,9466598250,43000,42950,43000,42950,50
20230906,125500,9464448650,43000,42950,43000,42950,20
20230906,125400,9463589400,42950,42950,42950,42950,167
20230906,125300,9456416750,42950,42950,42950,42950,200
20230906,125200,9447826750,42950,42950,42950,42950,178
20230906,125100,9440181650,42950,43050,43050,42950,212
20230906,125000,9431065600,43000,42950,43000,42950,382
20230906,124900,9414640700,42950,42950,42950,42900,247
20230906,124800,9404042050,42950,42900,42950,42900,51
20230906,124700,9401854100,42950,42950,42950,42900,383
20230906,124600,9385405250,42900,42900,42950,42900,52
20230906,124500,9383173950,42900,42900,42900,42900,119
20230906,124400,9378068850,42900,42950,42950,42850,422
20230906,124300,9359958400,42950,42850,42950,42850,8
20230906,124200,9359615200,42850,42900,42950,42850,2469
20230906,124100,9253743100,42950,42950,42950,42950,1182
20230906,124000,9202976200,43000,43050,43050,43000,381
20230906,123900,9186593050,43100,43100,43150,43050,587
20230906,123800,9161302050,43050,43050,43050,43050,384
20230906,123700,9144770850,43050,43000,43050,43000,80
20230906,123600,9141330800,43000,43050,43050,43000,478
20230906,123500,9120775200,43050,43000,43050,43000,246
20230906,123400,9110184950,43050,43050,43050,43050,7
20230906,123300,9109883600,43050,43000,43050,43000,38
20230906,123200,9108249550,43000,43050,43050,43000,92
20230906,123100,9104289700,43050,43000,43050,43000,303
20230906,123000,9091260550,43000,43000,43050,43000,177
20230906,122900,9083649500,43050,43050,43100,43050,515
20230906,122800,9061478700,43000,43050,43050,43000,12
20230906,122700,9060962150,43050,43050,43050,43050,150
20230906,122600,9054504650,43050,43000,43050,43000,662
20230906,122500,9026038600,43000,43100,43100,43000,1074
20230906,122400,8979814500,43100,43050,43100,43050,28
20230906,122300,8978608200,43100,43050,43100,43050,81
20230906,122200,8975119900,43100,43100,43100,43050,267
20230906,122100,8963612700,43100,43050,43100,43050,215
20230906,122000,8954356700,43100,43150,43150,43050,286
20230906,121900,8942026800,43150,43100,43150,43100,18
20230906,121800,8941250850,43100,43100,43100,43100,34
20230906,121700,8939785450,43100,43050,43100,43050,421
20230906,121600,8921648850,43050,43050,43100,43050,169
20230906,121500,8914373000,43050,43100,43200,43050,21
20230906,121400,8913468050,43100,43100,43100,43100,69
20230906,121300,8910494150,43150,43150,43150,43100,241
20230906,121200,8900106400,43150,43100,43150,43100,8
20230906,121100,8899761550,43100,43100,43100,43100,15
20230906,121000,8899115050,43100,43100,43100,43050,62
20230906,120900,8896445150,43050,43100,43100,43050,130
20230906,120800,8890842500,43100,43100,43100,43050,111
20230906,120700,8886058500,43100,43100,43100,43100,107
20230906,120600,8881446800,43100,43050,43150,43050,119
20230906,120500,8876320700,43050,43050,43050,43050,506
20230906,120400,8854537400,43050,43150,43150,43050,553
20230906,120300,8830702650,43100,43250,43250,43100,230
20230906,120200,8820778100,43200,43200,43200,43200,30
20230906,120100,8819482100,43200,43150,43200,43150,2
20230906,120000,8819395750,43200,43150,43200,43150,36
20230906,115900,8817841700,43200,43100,43200,43100,211
20230906,115800,8808747500,43100,43100,43100,43050,21
20230906,115700,8807842450,43100,43100,43100,43100,1
20230906,115600,8807799350,43150,43150,43150,43100,283
20230906,115500,8795589350,43150,43000,43150,43000,54
20230906,115400,8793263300,43000,43050,43100,43000,306
20230906,115300,8780088600,43000,43050,43050,43000,624
20230906,115200,8753228300,43050,43050,43050,43050,35
20230906,115100,8751721550,43050,43150,43150,43050,299
20230906,115000,8738839850,43100,43200,43200,43100,259
20230906,114900,8727676150,43150,43150,43200,43150,11
20230906,114800,8727201450,43150,43150,43150,43150,118
20230906,114700,8722109750,43150,43150,43150,43100,52
20230906,114600,8719866700,43150,43150,43200,43150,1127
20230906,114500,8671228100,43200,43250,43300,43200,634
20230906,114400,8643819750,43250,43250,43250,43250,335
20230906,114300,8629331000,43250,43300,43300,43250,161
20230906,114200,8622367700,43250,43250,43250,43200,245
20230906,114100,8611772950,43250,43200,43250,43200,204
20230906,114000,8602954650,43250,43200,43250,43200,99
20230906,113900,8598677450,43200,43200,43200,43200,150
20230906,113800,8592197450,43200,43150,43200,43150,34
20230906,113700,8590728700,43150,43200,43250,43150,80
20230906,113600,8587270900,43200,43150,43300,43150,220
20230906,113500,8577764200,43150,43150,43150,43100,226
20230906,113400,8568013550,43150,43100,43150,43100,25
20230906,113300,8566935800,43100,43100,43100,43050,327
20230906,113200,8552849950,43100,43100,43100,42950,236
20230906,113100,8542695000,43100,43050,43100,43050,62
20230906,113000,8540022950,43050,43050,43050,43000,494
20230906,112900,8518770100,43000,42900,43000,42900,55
20230906,112800,8516409500,42900,43000,43050,42850,2174
20230906,112700,8423103450,43000,43050,43050,42950,1084
20230906,112600,8376513550,43050,43000,43050,43000,1371
20230906,112500,8317557650,43050,43100,43100,43050,1586
20230906,112400,8249248400,43100,43100,43100,43050,343
20230906,112300,8234479500,43100,43200,43200,43050,1663
20230906,112200,8162787000,43200,43150,43200,43150,350
20230906,112100,8147669550,43200,43250,43250,43150,1171
20230906,112000,8097083050,43250,43200,43300,43200,116
20230906,111900,8092065050,43200,43300,43300,43200,935
20230906,111800,8051627250,43250,43300,43350,43250,66
20230906,111700,8048769600,43300,43300,43300,43300,31
20230906,111600,8047427300,43300,43300,43300,43300,19
20230906,111500,8046604600,43300,43300,43400,43300,1022
20230906,111400,8002348700,43300,43400,43400,43300,402
20230906,111300,7984916800,43450,43350,43450,43350,99
20230906,111200,7980623950,43350,43300,43350,43300,543
20230906,111100,7957086950,43300,43250,43300,43200,671
20230906,111000,7928039600,43300,43250,43300,43200,789
20230906,110900,7893915150,43250,43250,43250,43250,305
20230906,110800,7880723900,43250,43250,43250,43250,325
20230906,110700,7866667650,43300,43250,43300,43250,275
20230906,110600,7854773150,43250,43300,43300,43250,1128
20230906,110500,7805971600,43300,43300,43300,43300,130
20230906,110400,7800342600,43300,43350,43350,43300,111
20230906,110300,7795534050,43350,43350,43350,43300,73
20230906,110200,7792372450,43350,43350,43350,43350,535
20230906,110100,7769180200,43400,43400,43400,43350,189
20230906,110000,7760983650,43400,43400,43450,43400,144
20230906,105900,7754733250,43450,43450,43450,43450,4
20230906,105800,7754559450,43450,43450,43500,43450,746
20230906,105700,7722110950,43500,43450,43500,43450,99
20230906,105600,7717805400,43450,43400,43500,43400,51
20230906,105500,7715588750,43400,43300,43450,43300,54
20230906,105400,7713244150,43300,43400,43450,43300,140
20230906,105300,7707175050,43400,43350,43500,43300,97
20230906,105200,7702963550,43350,43250,43350,43250,362
20230906,105100,7687290150,43250,43250,43300,43200,187
20230906,105000,7679202000,43250,43300,43300,43250,871
20230906,104900,7641500050,43350,43400,43400,43350,873
20230906,104800,7603650000,43400,43400,43450,43400,451
20230906,104700,7584065050,43400,43450,43450,43400,37
20230906,104600,7582457450,43450,43450,43450,43450,621
20230906,104500,7555475000,43500,43450,43500,43450,246
20230906,104400,7544786150,43550,43500,43550,43450,468
20230906,104300,7524428900,43450,43550,43550,43450,202
20230906,104200,7515640150,43500,43600,43600,43500,383
20230906,104100,7498969900,43550,43550,43600,43550,39
20230906,104000,7497271250,43550,43550,43600,43550,501
20230906,103900,7475452500,43550,43650,43650,43550,488
20230906,103800,7454174800,43650,43600,43650,43600,34
20230906,103700,7452690750,43600,43600,43650,43600,209
20230906,103600,7443576000,43650,43800,43800,43650,3644
20230906,103500,7284265950,43800,43800,43800,43750,1218
20230906,103400,7230917600,43800,43650,43850,43650,999
20230906,103300,7187196200,43650,43450,43650,43450,1294
20230906,103200,7130919000,43400,43300,43400,43150,1112
20230906,103100,7082836950,43300,43300,43300,43300,244
20230906,103000,7072271750,43300,43250,43350,43250,415
20230906,102900,7054287450,43200,43350,43350,43200,2778
20230906,102800,6934180700,43300,43300,43350,43300,35
20230906,102700,6932664900,43350,43300,43350,43300,189
20230906,102600,6924474800,43300,43350,43350,43300,1281
20230906,102500,6868999000,43300,43400,43400,43300,1151
20230906,102400,6819113250,43400,43400,43450,43400,120
20230906,102300,6813905200,43400,43450,43450,43350,596
20230906,102200,6788028850,43400,43350,43450,43300,403
20230906,102100,6770551350,43350,43350,43400,43350,755
20230906,102000,6737821900,43400,43400,43400,43400,604
20230906,101900,6711608300,43400,43450,43450,43400,124
20230906,101800,6706226050,43400,43400,43450,43400,352
20230906,101700,6690949200,43450,43400,43500,43400,189
20230906,101600,6682736450,43450,43400,43450,43400,91
20230906,101500,6678782800,43450,43450,43550,43400,417
20230906,101400,6660672300,43500,43550,43550,43500,564
20230906,101300,6636117600,43600,43650,43650,43550,516
20230906,101200,6613617800,43700,43600,43700,43600,825
20230906,101100,6577609650,43600,43400,43600,43400,1747
20230906,101000,6501642100,43400,43400,43400,43350,717
20230906,100900,6470528800,43350,43350,43400,43350,1083
20230906,100800,6423580700,43300,43300,43350,43300,625
20230906,100700,6396518100,43350,43350,43400,43300,268
20230906,100600,6384904100,43350,43350,43450,43350,316
20230906,100500,6371205150,43350,43400,43450,43350,205
20230906,100400,6362312400,43450,43450,43450,43350,639
20230906,100300,6334585100,43400,43550,43550,43400,3680
20230906,100200,6174646250,43550,43700,43700,43550,957
20230906,100100,6132912250,43700,43750,43750,43650,643
20230906,100000,6104796450,43800,43900,43900,43750,1200
20230906,095900,6052230450,43750,43900,43950,43750,327
20230906,095800,6037901750,43900,43850,43900,43850,1302
20230906,095700,5980806200,43800,43800,43850,43750,585
20230906,095600,5955196600,43850,43950,43950,43800,136
20230906,095500,5949232800,44000,44000,44050,43900,1061
20230906,095400,5902607050,44000,43950,44000,43950,590
20230906,095300,5876653350,43950,43850,43950,43850,416
20230906,095200,5858402600,43850,43750,43850,43750,1193
20230906,095100,5806191100,43750,43750,43750,43550,707
20230906,095000,5775355250,43650,43750,43750,43600,2753
20230906,094900,5655110150,43750,43800,43850,43750,1769
20230906,094800,5577654500,43800,43900,43950,43800,1050
20230906,094700,5531615800,43900,43950,44000,43900,1020
20230906,094600,5486788800,43950,44100,44100,43950,1145
20230906,094500,5436376350,44100,44050,44100,43950,682
20230906,094400,5406326450,44000,44000,44050,44000,469
20230906,094300,5385689750,44000,44100,44150,44000,3223
20230906,094200,5243794950,44100,44150,44250,44100,2975
20230906,094100,5112503700,44150,44400,44400,44150,4181
20230906,094000,4927359950,44400,44450,44450,44400,443
20230906,093900,4907676050,44500,44500,44550,44450,1321
20230906,093800,4848892000,44450,44600,44650,44450,1754
20230906,093700,4770779950,44600,44600,44650,44400,4712
20230906,093600,4560914500,44650,44700,44750,44500,1975
20230906,093500,4472746500,44700,44800,44950,44500,11993
20230906,093400,3935444800,44800,44650,44800,44600,3212
20230906,093300,3791783300,44650,44500,44650,44500,1743
20230906,093200,3714075500,44550,44350,44550,44300,2818
20230906,093100,3588931600,44350,44450,44650,44350,5888
20230906,093000,3326883700,44450,44400,44500,44300,3702
20230906,092900,3162457350,44400,44200,44400,44150,6996
20230906,092800,2852229050,44150,44050,44300,44000,3326
20230906,092700,2705438500,44050,43950,44100,43900,7730
20230906,092600,2365231500,43900,43600,43950,43550,5249
20230906,092500,2135351350,43550,43600,43650,43400,2147
20230906,092400,2041854600,43600,43600,43650,43400,1826
20230906,092300,1962334200,43600,43500,43650,43450,2410
20230906,092200,1857373500,43450,43450,43600,43450,1895
20230906,092100,1774915250,43500,43300,43550,43300,4784
20230906,092000,1567307550,43250,43250,43300,43200,852
20230906,091900,1530473200,43250,43300,43300,43200,1497
20230906,091800,1465695100,43300,43200,43300,43200,1352
20230906,091700,1407212500,43050,43050,43200,43000,705
20230906,091600,1376858250,43000,43100,43100,43000,124
20230906,091500,1371522000,43100,42950,43100,42750,5254
20230906,091400,1146504150,42950,43100,43100,42950,863
20230906,091300,1109417550,43000,43100,43250,43000,1857
20230906,091200,1029492400,43300,43100,43300,43050,2931
20230906,091100,902865100,43100,43150,43200,43050,874
20230906,091000,865186600,43100,43150,43200,43050,1082
20230906,090900,818527950,43150,43350,43350,43100,1886
20230906,090800,737147900,43300,42900,43300,42700,1532
20230906,090700,671273600,42900,42800,42950,42750,1576
20230906,090600,603794000,42850,42900,43000,42850,1648
20230906,090500,533089300,42900,42700,42900,42700,738
20230906,090400,501524400,42800,42850,42900,42700,1289
20230906,090300,446409350,42900,42900,42950,42750,1369
20230906,090200,387729100,42750,42350,42850,42300,3283
20230906,090100,248063750,42450,42500,42500,42300,2185
20230906,090000,155399350,42450,42600,42600,42450,3355