KissMeData/001060/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,183200,16091339400,42250,42250,42250,42250,4634
20230907,183100,16091339400,42250,42250,42250,42250,0
20230907,183000,16091339400,42250,42250,42250,42250,0
20230907,182900,16091339400,42250,42250,42250,42250,0
20230907,182800,16091339400,42250,42250,42250,42250,0
20230907,182700,16091339400,42250,42250,42250,42250,0
20230907,182600,16091339400,42250,42250,42250,42250,0
20230907,182500,16091339400,42250,42250,42250,42250,0
20230907,182400,16091339400,42250,42250,42250,42250,0
20230907,182300,16091339400,42250,42250,42250,42250,0
20230907,182200,16091339400,42250,42250,42250,42250,0
20230907,182100,16091339400,42250,42250,42250,42250,0
20230907,182000,16091339400,42250,42250,42250,42250,0
20230907,181900,16091339400,42250,42250,42250,42250,0
20230907,181800,16091339400,42250,42250,42250,42250,0
20230907,181700,16091339400,42250,42250,42250,42250,0
20230907,181600,16091339400,42250,42250,42250,42250,0
20230907,181500,16091339400,42250,42250,42250,42250,0
20230907,181400,16091339400,42250,42250,42250,42250,0
20230907,181300,16091339400,42250,42250,42250,42250,0
20230907,181200,16091339400,42250,42250,42250,42250,0
20230907,181100,16091339400,42250,42250,42250,42250,0
20230907,181000,16091339400,42250,42250,42250,42250,0
20230907,180900,16091339400,42250,42250,42250,42250,0
20230907,180800,16091339400,42250,42250,42250,42250,0
20230907,180700,16091339400,42250,42250,42250,42250,0
20230907,180600,16091339400,42250,42250,42250,42250,0
20230907,180500,16091339400,42250,42250,42250,42250,0
20230907,180400,16091339400,42250,42250,42250,42250,0
20230907,180300,16091339400,42250,42250,42250,42250,0
20230907,180200,16091339400,42250,42250,42250,42250,4634
20230907,180100,16091339400,42250,42250,42250,42250,0
20230907,180000,16091339400,42250,42250,42250,42250,0
20230907,175900,16091339400,42250,42250,42250,42250,0
20230907,175800,16091339400,42250,42250,42250,42250,0
20230907,175700,16091339400,42250,42250,42250,42250,0
20230907,175600,16091339400,42250,42250,42250,42250,0
20230907,175500,16091339400,42250,42250,42250,42250,0
20230907,175400,16091339400,42250,42250,42250,42250,0
20230907,175300,16091339400,42250,42250,42250,42250,0
20230907,175200,16091339400,42250,42250,42250,42250,0
20230907,175100,16091339400,42250,42250,42250,42250,0
20230907,175000,16091339400,42250,42250,42250,42250,0
20230907,174900,16091339400,42250,42250,42250,42250,0
20230907,174800,16091339400,42250,42250,42250,42250,0
20230907,174700,16091339400,42250,42250,42250,42250,0
20230907,174600,16091339400,42250,42250,42250,42250,0
20230907,174500,16091339400,42250,42250,42250,42250,0
20230907,174400,16091339400,42250,42250,42250,42250,0
20230907,174300,16091339400,42250,42250,42250,42250,0
20230907,174200,16091339400,42250,42250,42250,42250,0
20230907,174100,16091339400,42250,42250,42250,42250,0
20230907,174000,16091339400,42250,42250,42250,42250,0
20230907,173900,16091339400,42250,42250,42250,42250,0
20230907,173800,16091339400,42250,42250,42250,42250,0
20230907,173700,16091339400,42250,42250,42250,42250,0
20230907,173600,16091339400,42250,42250,42250,42250,0
20230907,173500,16091339400,42250,42250,42250,42250,0
20230907,173400,16091339400,42250,42250,42250,42250,0
20230907,173300,16091339400,42250,42250,42250,42250,0
20230907,173200,16091339400,42250,42250,42250,42250,4634
20230907,173100,16091339400,42250,42250,42250,42250,0
20230907,173000,16091339400,42250,42250,42250,42250,0
20230907,172900,16091339400,42250,42250,42250,42250,0
20230907,172800,16091339400,42250,42250,42250,42250,0
20230907,172700,16091339400,42250,42250,42250,42250,0
20230907,172600,16091339400,42250,42250,42250,42250,0
20230907,172500,16091339400,42250,42250,42250,42250,0
20230907,172400,16091339400,42250,42250,42250,42250,0
20230907,172300,16091339400,42250,42250,42250,42250,0
20230907,172200,16091339400,42250,42250,42250,42250,0
20230907,172100,16091339400,42250,42250,42250,42250,0
20230907,172000,16091339400,42250,42250,42250,42250,0
20230907,171900,16091339400,42250,42250,42250,42250,0
20230907,171800,16091339400,42250,42250,42250,42250,0
20230907,171700,16091339400,42250,42250,42250,42250,0
20230907,171600,16091339400,42250,42250,42250,42250,0
20230907,171500,16091339400,42250,42250,42250,42250,0
20230907,171400,16091339400,42250,42250,42250,42250,0
20230907,171300,16091339400,42250,42250,42250,42250,0
20230907,171200,16091339400,42250,42250,42250,42250,0
20230907,171100,16091339400,42250,42250,42250,42250,0
20230907,171000,16091339400,42250,42250,42250,42250,0
20230907,170900,16091339400,42250,42250,42250,42250,0
20230907,170800,16091339400,42250,42250,42250,42250,0
20230907,170700,16091339400,42250,42250,42250,42250,0
20230907,170600,16091339400,42250,42250,42250,42250,0
20230907,170500,16091339400,42250,42250,42250,42250,0
20230907,170400,16091339400,42250,42250,42250,42250,0
20230907,170300,16091339400,42250,42250,42250,42250,0
20230907,170200,16091339400,42250,42250,42250,42250,4634
20230907,170100,16091339400,42250,42250,42250,42250,0
20230907,170000,16091339400,42250,42250,42250,42250,0
20230907,165900,16091339400,42250,42250,42250,42250,0
20230907,165800,16091339400,42250,42250,42250,42250,0
20230907,165700,16091339400,42250,42250,42250,42250,0
20230907,165600,16091339400,42250,42250,42250,42250,0
20230907,165500,16091339400,42250,42250,42250,42250,0
20230907,165400,16091339400,42250,42250,42250,42250,0
20230907,165300,16091339400,42250,42250,42250,42250,0
20230907,165200,16091339400,42250,42250,42250,42250,0
20230907,165100,16091339400,42250,42250,42250,42250,0
20230907,165000,16091339400,42250,42250,42250,42250,0
20230907,164900,16091339400,42250,42250,42250,42250,0
20230907,164800,16091339400,42250,42250,42250,42250,0
20230907,164700,16091339400,42250,42250,42250,42250,0
20230907,164600,16091339400,42250,42250,42250,42250,0
20230907,164500,16091339400,42250,42250,42250,42250,0
20230907,164400,16091339400,42250,42250,42250,42250,0
20230907,164300,16091339400,42250,42250,42250,42250,0
20230907,164200,16091339400,42250,42250,42250,42250,0
20230907,164100,16091339400,42250,42250,42250,42250,0
20230907,164000,16091339400,42250,42250,42250,42250,0
20230907,163900,16091339400,42250,42250,42250,42250,0
20230907,163800,16091339400,42250,42250,42250,42250,0
20230907,163700,16091339400,42250,42250,42250,42250,0
20230907,163600,16091339400,42250,42250,42250,42250,0
20230907,163500,16091339400,42250,42250,42250,42250,0
20230907,163400,16091339400,42250,42250,42250,42250,0
20230907,163300,16091339400,42250,42250,42250,42250,0
20230907,163200,16091339400,42250,42250,42250,42250,4634
20230907,163100,16091339400,42250,42250,42250,42250,0
20230907,163000,16091339400,42250,42250,42250,42250,0
20230907,162900,16091339400,42250,42250,42250,42250,0
20230907,162800,16091339400,42250,42250,42250,42250,0
20230907,162700,16091339400,42250,42250,42250,42250,0
20230907,162600,16091339400,42250,42250,42250,42250,0
20230907,162500,16091339400,42250,42250,42250,42250,0
20230907,162400,16091339400,42250,42250,42250,42250,0
20230907,162300,16091339400,42250,42250,42250,42250,0
20230907,162200,16091339400,42250,42250,42250,42250,0
20230907,162100,16091339400,42250,42250,42250,42250,0
20230907,162000,16091339400,42250,42250,42250,42250,0
20230907,161900,16091339400,42250,42250,42250,42250,0
20230907,161800,16091339400,42250,42250,42250,42250,0
20230907,161700,16091339400,42250,42250,42250,42250,0
20230907,161600,16091339400,42250,42250,42250,42250,0
20230907,161500,16091339400,42250,42250,42250,42250,0
20230907,161400,16091339400,42250,42250,42250,42250,0
20230907,161300,16091339400,42250,42250,42250,42250,0
20230907,161200,16091339400,42250,42250,42250,42250,0
20230907,161100,16091339400,42250,42250,42250,42250,0
20230907,161000,16091339400,42250,42250,42250,42250,0
20230907,160900,16091339400,42250,42250,42250,42250,0
20230907,160800,16091339400,42250,42250,42250,42250,0
20230907,160700,16091339400,42250,42250,42250,42250,0
20230907,160600,16091339400,42250,42250,42250,42250,0
20230907,160500,16091339400,42250,42250,42250,42250,0
20230907,160400,16091339400,42250,42250,42250,42250,0
20230907,160300,16091339400,42250,42250,42250,42250,0
20230907,160200,16091339400,42250,42250,42250,42250,4634
20230907,160100,16091339400,42250,42250,42250,42250,0
20230907,160000,16091339400,42250,42250,42250,42250,0
20230907,155900,16091339400,42250,42250,42250,42250,0
20230907,155800,16091339400,42250,42250,42250,42250,0
20230907,155700,16091339400,42250,42250,42250,42250,0
20230907,155600,16091339400,42250,42250,42250,42250,0
20230907,155500,16091339400,42250,42250,42250,42250,0
20230907,155400,16091339400,42250,42250,42250,42250,0
20230907,155300,16091339400,42250,42250,42250,42250,0
20230907,155200,16091339400,42250,42250,42250,42250,0
20230907,155100,16091339400,42250,42250,42250,42250,0
20230907,155000,16091339400,42250,42250,42250,42250,0
20230907,154900,16091339400,42250,42250,42250,42250,0
20230907,154800,16091339400,42250,42250,42250,42250,0
20230907,154700,16091339400,42250,42250,42250,42250,0
20230907,154600,16091339400,42250,42250,42250,42250,0
20230907,154500,16091339400,42250,42250,42250,42250,0
20230907,154400,16091339400,42250,42250,42250,42250,0
20230907,154300,16091339400,42250,42250,42250,42250,0
20230907,154200,16091339400,42250,42250,42250,42250,0
20230907,154100,16091339400,42250,42250,42250,42250,0
20230907,154000,16091339400,42250,42250,42250,42250,0
20230907,153900,16091339400,42250,42250,42250,42250,0
20230907,153800,16091339400,42250,42250,42250,42250,0
20230907,153700,16091339400,42250,42250,42250,42250,0
20230907,153600,16091339400,42250,42250,42250,42250,0
20230907,153500,16091339400,42250,42250,42250,42250,0
20230907,153400,16091339400,42250,42250,42250,42250,0
20230907,153300,16091339400,42250,42250,42250,42250,0
20230907,153200,16091339400,42250,42250,42250,42250,4634
20230907,153100,16091339400,42250,42250,42250,42250,0
20230907,153000,16091339400,42250,42250,42250,42250,4634
20230907,152900,15895552900,42150,42150,42150,42150,0
20230907,152800,15895552900,42150,42150,42150,42150,0
20230907,152700,15895552900,42150,42150,42150,42150,0
20230907,152600,15895552900,42150,42150,42150,42150,0
20230907,152500,15895552900,42150,42150,42150,42150,0
20230907,152400,15895552900,42150,42150,42150,42150,0
20230907,152300,15895552900,42150,42150,42150,42150,0
20230907,152200,15895552900,42150,42150,42150,42150,0
20230907,152100,15895552900,42150,42150,42150,42150,0
20230907,152000,15895552900,42150,42150,42150,42150,0
20230907,151900,15895552900,42150,42150,42200,42100,622
20230907,151800,15869333450,42150,42250,42250,42150,330
20230907,151700,15855411700,42250,42250,42250,42200,273
20230907,151600,15843877600,42250,42150,42250,42150,1871
20230907,151500,15764930200,42150,42150,42150,42100,653
20230907,151400,15737418900,42200,42150,42200,42150,801
20230907,151300,15703652550,42150,42100,42150,41950,704
20230907,151200,15674061800,42100,42200,42200,42100,187
20230907,151100,15666182100,42150,42200,42200,42150,135
20230907,151000,15660485650,42200,42050,42200,42000,1134
20230907,150900,15612837150,42150,42150,42150,42050,281
20230907,150800,15601006050,42050,42000,42050,42000,2
20230907,150700,15600922000,42000,42000,42150,42000,696
20230907,150600,15571683550,42050,42150,42150,42050,858
20230907,150500,15535604250,42100,42150,42150,42100,604
20230907,150400,15510170650,42150,42150,42200,42100,98
20230907,150300,15506039100,42150,42250,42250,42150,78
20230907,150200,15502748700,42250,42250,42250,42250,12
20230907,150100,15502241700,42300,42350,42350,42300,49
20230907,150000,15500168950,42300,42100,42300,42100,1008
20230907,145900,15457613800,42150,42100,42150,42100,32
20230907,145800,15456266000,42150,42100,42150,42050,391
20230907,145700,15439808200,42100,42100,42100,42100,241
20230907,145600,15429662100,42100,42150,42200,42050,691
20230907,145500,15400543600,42200,42100,42200,42100,196
20230907,145400,15392277850,42100,41950,42150,41950,1591
20230907,145300,15325495650,41950,41850,42000,41850,529
20230907,145200,15303297950,41850,42050,42050,41850,2349
20230907,145100,15204843400,42050,42000,42050,42000,1160
20230907,145000,15156118600,42000,42000,42050,42000,353
20230907,144900,15141292250,42000,42100,42100,42000,112
20230907,144800,15136581750,42100,42150,42200,42100,98
20230907,144700,15132452450,42150,42000,42150,42000,662
20230907,144600,15104609800,42050,42000,42100,42000,248
20230907,144500,15094174400,42000,42150,42150,42000,212
20230907,144400,15085262400,42200,42200,42200,42050,1252
20230907,144300,15032484200,42200,42200,42200,42100,142
20230907,144200,15026492550,42200,42200,42200,42100,704
20230907,144100,14996806050,42150,42200,42200,42150,459
20230907,144000,14977436750,42200,42250,42250,42200,16
20230907,143900,14976761050,42250,42350,42350,42200,896
20230907,143800,14938833000,42350,42200,42350,42200,395
20230907,143700,14922114100,42200,42250,42250,42200,9
20230907,143600,14921733950,42250,42150,42250,42150,585
20230907,143500,14897037150,42200,42150,42200,42100,905
20230907,143400,14858864000,42150,42050,42150,42050,27
20230907,143300,14857726450,42200,42050,42200,41950,207
20230907,143200,14849008950,42200,42050,42200,42000,3460
20230907,143100,14703199650,42050,42000,42050,41950,533
20230907,143000,14680815000,42000,42050,42100,41950,319
20230907,142900,14667416750,42050,42050,42050,41950,611
20230907,142800,14641749800,42050,42100,42100,42050,113
20230907,142700,14636996600,42100,42200,42200,42100,319
20230907,142600,14623550350,42150,42100,42150,42100,348
20230907,142500,14608888450,42050,42000,42050,41950,549
20230907,142400,14585815650,42050,41850,42050,41800,630
20230907,142300,14559446500,41850,42050,42050,41800,1154
20230907,142200,14511141750,42050,41900,42050,41850,857
20230907,142100,14475148150,41900,42000,42000,41900,2371
20230907,142000,14375780000,41950,42000,42000,41900,807
20230907,141900,14341930950,42100,42200,42200,41850,352
20230907,141800,14327109300,41850,42100,42100,41800,9004
20230907,141700,13949441800,42100,42100,42100,42100,2044
20230907,141600,13863389400,42200,42200,42200,42100,1372
20230907,141500,13805548600,42200,42150,42200,42150,99
20230907,141400,13801374700,42150,42250,42300,42100,879
20230907,141300,13764305750,42300,42200,42300,42200,81
20230907,141200,13760884600,42250,42150,42250,42150,132
20230907,141100,13755312350,42250,42100,42250,42100,2020
20230907,141000,13670212850,42100,42250,42250,42100,1827
20230907,140900,13593160050,42250,42250,42300,42250,81
20230907,140800,13589737750,42300,42300,42350,42250,479
20230907,140700,13569477950,42250,42200,42250,42200,188
20230907,140600,13561540800,42150,42250,42250,42150,400
20230907,140500,13544674050,42200,42200,42200,42200,278
20230907,140400,13532942450,42200,42200,42200,42150,307
20230907,140300,13519987450,42200,42250,42250,42150,1788
20230907,140200,13444561950,42300,42300,42300,42200,400
20230907,140100,13427669900,42300,42400,42400,42250,7271
20230907,140000,13120106000,42350,42400,42450,42350,407
20230907,135900,13102862550,42400,42450,42450,42400,492
20230907,135800,13081987450,42450,42450,42500,42450,111
20230907,135700,13077275450,42450,42400,42500,42400,208
20230907,135600,13068441600,42450,42450,42450,42400,52
20230907,135500,13066236400,42450,42400,42450,42400,213
20230907,135400,13057194750,42450,42450,42500,42400,73
20230907,135300,13054098600,42450,42400,42500,42350,536
20230907,135200,13031355000,42350,42350,42400,42350,301
20230907,135100,13018605150,42350,42350,42400,42350,1617
20230907,135000,12950109800,42350,42350,42400,42350,393
20230907,134900,12933465100,42400,42400,42400,42350,131
20230907,134800,12927916700,42400,42400,42400,42350,562
20230907,134700,12904088100,42400,42400,42400,42350,132
20230907,134600,12898491450,42400,42350,42400,42350,31
20230907,134500,12897177850,42400,42350,42400,42350,428
20230907,134400,12879051300,42400,42400,42400,42400,927
20230907,134300,12839746500,42400,42400,42400,42400,3
20230907,134200,12839619300,42450,42450,42450,42400,444
20230907,134100,12820788550,42350,42400,42450,42350,655
20230907,134000,12793015100,42450,42400,42450,42400,354
20230907,133900,12777995400,42400,42400,42400,42350,261
20230907,133800,12766934700,42350,42400,42400,42350,631
20230907,133700,12740183750,42350,42350,42400,42350,437
20230907,133600,12721676350,42400,42350,42450,42350,145
20230907,133500,12715532200,42400,42500,42500,42400,2700
20230907,133400,12601011700,42500,42500,42550,42500,310
20230907,133300,12587836150,42500,42500,42550,42500,51
20230907,133200,12585667150,42450,42500,42500,42400,139
20230907,133100,12579767200,42500,42450,42500,42400,2840
20230907,133000,12459219750,42450,42450,42450,42450,190
20230907,132900,12451154250,42450,42500,42550,42450,58
20230907,132800,12448689800,42500,42500,42500,42450,130
20230907,132700,12443164850,42550,42500,42550,42450,438
20230907,132600,12424571600,42450,42500,42550,42450,1015
20230907,132500,12381435700,42550,42600,42600,42550,386
20230907,132400,12365010900,42550,42550,42550,42550,72
20230907,132300,12361947300,42550,42550,42550,42550,70
20230907,132200,12358968800,42550,42500,42550,42500,124
20230907,132100,12353696700,42500,42500,42500,42500,260
20230907,132000,12342646700,42500,42600,42600,42500,22
20230907,131900,12341711600,42500,42550,42550,42500,2239
20230907,131800,12246542300,42550,42600,42600,42550,934
20230907,131700,12206791850,42600,42650,42650,42600,59
20230907,131600,12204278250,42600,42600,42650,42550,1353
20230907,131500,12146640650,42550,42600,42650,42550,266
20230907,131400,12135318150,42600,42600,42600,42550,829
20230907,131300,12100027700,42600,42650,42700,42600,1039
20230907,131200,12055744550,42700,42750,42750,42700,348
20230907,131100,12040884850,42750,42800,42800,42750,111
20230907,131000,12036138000,42750,42750,42750,42750,67
20230907,130900,12033273750,42750,42700,42750,42700,16
20230907,130800,12032590050,42750,42800,42800,42700,80
20230907,130700,12029171000,42650,42800,42800,42650,36
20230907,130600,12027635450,42700,42750,42800,42700,875
20230907,130500,11990256700,42850,42800,42850,42800,527
20230907,130400,11967700850,42800,42750,42800,42700,269
20230907,130300,11956200450,42750,42750,42750,42650,79
20230907,130200,11952826200,42750,42700,42750,42650,201
20230907,130100,11944243650,42700,42650,42700,42650,57
20230907,130000,11941811500,42650,42750,42750,42650,103
20230907,125900,11937417650,42700,42700,42700,42700,225
20230907,125800,11927810150,42700,42750,42750,42700,26
20230907,125700,11926699750,42750,42700,42750,42700,68
20230907,125600,11923795450,42700,42650,42700,42650,716
20230907,125500,11893248000,42650,42650,42700,42650,97
20230907,125400,11889110900,42700,42650,42700,42650,9
20230907,125300,11888726950,42650,42650,42650,42650,117
20230907,125200,11883736900,42700,42700,42700,42650,8
20230907,125100,11883395400,42700,42650,42700,42650,64
20230907,125000,11880664700,42650,42550,42650,42500,651
20230907,124900,11852965050,42550,42550,42550,42550,43
20230907,124800,11851135400,42550,42600,42600,42550,600
20230907,124700,11825600500,42650,42650,42650,42600,318
20230907,124600,11812053150,42600,42850,42850,42600,1105
20230907,124500,11764876500,42850,42800,42850,42800,72
20230907,124400,11761793450,42750,42700,42750,42700,147
20230907,124300,11755510500,42700,42750,42750,42700,15
20230907,124200,11754869650,42700,42650,42750,42650,53
20230907,124100,11752606450,42650,42750,42900,42650,334
20230907,124000,11738340050,42750,42750,42750,42700,249
20230907,123900,11727696100,42750,42800,42850,42750,195
20230907,123800,11719342150,42850,42800,42850,42800,264
20230907,123700,11708041950,42850,42800,42850,42800,48
20230907,123600,11705986900,42800,42700,42800,42700,129
20230907,123500,11700478300,42700,42750,42800,42650,76
20230907,123400,11697229650,42750,42700,42750,42700,817
20230907,123300,11662336300,42650,42650,42700,42650,111
20230907,123200,11657601350,42650,42650,42650,42650,35
20230907,123100,11656108600,42650,42650,42650,42650,684
20230907,123000,11626936000,42650,42700,42700,42650,475
20230907,122900,11606670250,42700,42700,42750,42650,179
20230907,122800,11599027500,42700,42700,42700,42700,221
20230907,122700,11589590800,42750,42750,42750,42550,48
20230907,122600,11587539200,42750,42550,42750,42550,140
20230907,122500,11581562000,42550,42750,42750,42500,1133
20230907,122400,11533337750,42750,42700,42750,42650,1093
20230907,122300,11486699900,42700,42750,42800,42700,262
20230907,122200,11475507400,42800,42750,42800,42700,380
20230907,122100,11459279050,42700,42850,42850,42700,566
20230907,122000,11435101850,42850,42700,42850,42700,339
20230907,121900,11420610450,42800,42750,42850,42750,395
20230907,121800,11403723950,42750,42750,42900,42700,192
20230907,121700,11395502800,42950,42850,42950,42750,582
20230907,121600,11370547450,42850,42700,42900,42700,214
20230907,121500,11361407950,42800,42800,42800,42700,595
20230907,121400,11335946950,42750,42750,42800,42750,710
20230907,121300,11305561600,42750,42700,42800,42700,605
20230907,121200,11279700050,42700,42500,42700,42500,344
20230907,121100,11265046500,42500,42550,42550,42500,233
20230907,121000,11255134500,42450,42500,42500,42450,399
20230907,120900,11238178650,42550,42550,42550,42500,46
20230907,120800,11236221500,42600,42400,42600,42400,628
20230907,120700,11209584550,42450,42550,42550,42400,1696
20230907,120600,11137565100,42550,42600,42600,42500,121
20230907,120500,11132416900,42600,42450,42600,42450,2403
20230907,120400,11030330450,42500,42550,42550,42500,594
20230907,120300,11005083950,42500,42550,42550,42500,6582
20230907,120200,10725162950,42600,42650,42750,42550,1750
20230907,120100,10650584400,42750,42650,42750,42600,1170
20230907,120000,10600697550,42700,42700,42700,42650,1513
20230907,115900,10536145600,42700,42700,42750,42700,259
20230907,115800,10525078450,42750,42700,42750,42650,905
20230907,115700,10486450050,42700,42700,42750,42650,859
20230907,115600,10449788700,42700,42800,42800,42700,4709
20230907,115500,10248335100,42800,42900,42900,42800,3735
20230907,115400,10088290200,42950,42900,42950,42900,145
20230907,115300,10082068600,42900,42950,42950,42900,152
20230907,115200,10075547000,43000,42950,43000,42900,61
20230907,115100,10072928050,42950,42900,43000,42900,145
20230907,115000,10066699450,42900,42950,42950,42900,66
20230907,114900,10063867800,42900,42900,42900,42900,267
20230907,114800,10052413500,42900,42900,42900,42900,65
20230907,114700,10049625000,42850,42850,42950,42850,254
20230907,114600,10038724800,42900,42950,42950,42850,807
20230907,114500,10004103500,42950,42950,42950,42900,137
20230907,114400,9998220700,42950,42950,42950,42950,610
20230907,114300,9972021200,42950,42900,42950,42850,123
20230907,114200,9966744900,42900,42900,42950,42900,118
20230907,114100,9961682250,42950,42850,42950,42850,254
20230907,114000,9950784150,42850,42900,42950,42850,1662
20230907,113900,9879487450,42950,42950,42950,42950,288
20230907,113800,9867117850,42950,42950,42950,42950,28
20230907,113700,9865915250,42950,42950,43000,42950,73
20230907,113600,9862778900,43000,42950,43000,42950,347
20230907,113500,9847872350,43000,43000,43000,42950,57
20230907,113400,9845423600,42950,42950,43000,42950,58
20230907,113300,9842931600,42950,42900,42950,42900,141
20230907,113200,9836876600,42900,42900,43000,42900,32
20230907,113100,9835503600,42900,42950,42950,42900,499
20230907,113000,9814087650,42950,42950,43000,42950,148
20230907,112900,9807730800,43000,42900,43000,42900,181
20230907,112800,9799963300,42900,43000,43000,42900,163
20230907,112700,9792961500,42950,42950,43000,42950,312
20230907,112600,9779546100,42950,43000,43000,42950,24
20230907,112500,9778514800,43000,42950,43000,42950,45
20230907,112400,9776581800,42950,42950,43000,42950,120
20230907,112300,9771422250,42950,42950,42950,42950,51
20230907,112200,9769231800,42950,42950,43000,42950,93
20230907,112100,9765235200,42950,42950,43000,42950,94
20230907,112000,9761195600,42950,42900,43000,42900,26
20230907,111900,9760079700,42900,42850,42900,42850,360
20230907,111800,9744636200,42900,42850,42900,42850,61
20230907,111700,9742021350,42850,42900,42900,42850,217
20230907,111600,9732721600,42900,42900,42900,42850,739
20230907,111500,9701032100,42900,42850,42900,42850,877
20230907,111400,9663443750,42850,42850,42900,42850,601
20230907,111300,9637690700,42850,42900,42900,42800,2781
20230907,111200,9518521450,42900,42950,42950,42850,1514
20230907,111100,9453576150,42950,43000,43050,42950,88
20230907,111000,9449790700,42950,42950,42950,42950,85
20230907,110900,9446139950,42950,42900,43000,42900,481
20230907,110800,9425486250,42900,43050,43050,42900,839
20230907,110700,9389451650,42950,42950,43050,42950,491
20230907,110600,9368344800,43000,43000,43000,42850,4505
20230907,110500,9174996600,43050,42950,43050,42950,189
20230907,110400,9166863200,43050,43000,43050,42950,316
20230907,110300,9153276100,43000,43000,43000,43000,156
20230907,110200,9146568100,42950,42950,42950,42900,151
20230907,110100,9140082900,42950,42950,43000,42900,1692
20230907,110000,9067434700,43000,43000,43000,42950,534
20230907,105900,9044478000,43000,42950,43050,42950,351
20230907,105800,9029381100,42950,43000,43050,42950,472
20230907,105700,9009087450,43000,43000,43000,43000,305
20230907,105600,8995972450,43000,43100,43100,42950,1119
20230907,105500,8947829650,43100,43200,43200,43050,91
20230907,105400,8943908400,43050,43000,43050,43000,240
20230907,105300,8933577100,43000,42950,43000,42950,244
20230907,105200,8923086350,42950,42950,43000,42900,141
20230907,105100,8917028950,42950,42950,42950,42900,390
20230907,105000,8900283450,42950,42950,42950,42900,237
20230907,104900,8890114600,42950,42950,43000,42950,201
20230907,104800,8881478850,43000,43000,43000,42900,142
20230907,104700,8875376900,42900,43000,43000,42900,1822
20230907,104600,8797109250,43050,43000,43050,43000,154
20230907,104500,8790485600,43000,43150,43150,43000,1167
20230907,104400,8740220400,43200,43200,43200,43100,257
20230907,104300,8729137200,43200,43200,43250,43100,781
20230907,104200,8695400350,43250,43100,43250,43100,289
20230907,104100,8682920350,43050,43050,43050,43000,286
20230907,104000,8670610750,43050,43000,43050,43000,196
20230907,103900,8662182250,43000,43000,43050,43000,411
20230907,103800,8644498400,43000,42950,43000,42950,643
20230907,103700,8616864250,43000,42950,43000,42850,3376
20230907,103600,8472005950,42950,43050,43050,42950,5790
20230907,103500,8223032300,43050,43100,43100,43000,3694
20230907,103400,8063988000,43100,43100,43100,43050,1277
20230907,103300,8008950200,43100,43100,43100,43100,198
20230907,103200,8000416400,43100,43200,43200,43100,884
20230907,103100,7962280750,43250,43200,43250,43150,198
20230907,103000,7953724900,43250,43150,43300,43150,163
20230907,102900,7946684600,43150,43200,43200,43100,799
20230907,102800,7912203500,43150,43100,43150,43100,317
20230907,102700,7898534850,43100,43200,43200,43100,721
20230907,102600,7867421850,43150,43100,43200,43050,2475
20230907,102500,7760664700,43150,43200,43250,43150,1963
20230907,102400,7675881000,43200,43450,43450,43200,2692
20230907,102300,7559249300,43450,43450,43500,43400,1392
20230907,102200,7498756150,43400,43350,43450,43350,568
20230907,102100,7474105150,43350,43400,43450,43350,458
20230907,102000,7454233150,43400,43400,43400,43300,1631
20230907,101900,7383538550,43400,43400,43450,43350,386
20230907,101800,7366782950,43400,43350,43400,43350,941
20230907,101700,7325980400,43350,43400,43400,43350,1304
20230907,101600,7269427500,43500,43450,43500,43300,1807
20230907,101500,7191027500,43450,43650,43700,43450,2449
20230907,101400,7084440350,43650,43700,43750,43650,269
20230907,101300,7072689150,43650,43650,43650,43600,643
20230907,101200,7044632850,43650,43750,43750,43600,957
20230907,101100,7002836850,43750,43800,43850,43700,80
20230907,101000,6999335350,43700,44000,44000,43700,2991
20230907,100900,6868074000,44000,44000,44050,43900,1263
20230907,100800,6812474700,43950,44000,44000,43950,209
20230907,100700,6803278850,43950,43950,44000,43900,678
20230907,100600,6773474000,44000,44050,44050,44000,656
20230907,100500,6744579700,44050,44000,44100,43850,642
20230907,100400,6716331600,44100,44000,44100,44000,755
20230907,100300,6683078450,43900,43700,44000,43700,2076
20230907,100200,6591809000,43650,43350,43850,43300,1236
20230907,100100,6538019550,43700,43900,43900,43300,12048
20230907,100000,6015503550,43900,43750,43900,43650,1638
20230907,095900,5943823450,43700,43850,43850,43700,2200
20230907,095800,5847593200,43850,43850,43900,43750,3081
20230907,095700,5712573650,43900,44000,44000,43900,264
20230907,095600,5700975450,44100,43950,44100,43900,2522
20230907,095500,5589997700,43950,43800,43950,43800,2634
20230907,095400,5474476300,43800,43750,43850,43600,4632
20230907,095300,5271961750,43700,43800,43900,43650,3538
20230907,095200,5117187800,43800,43900,43950,43800,3729
20230907,095100,4953623950,43950,43950,43950,43900,568
20230907,095000,4928675350,43950,43950,44000,43950,787
20230907,094900,4894084900,43900,44050,44050,43900,2950
20230907,094800,4764380200,44050,44300,44350,44050,3264
20230907,094700,4620338600,44300,44350,44350,44250,1541
20230907,094600,4552037700,44350,44200,44400,44200,2640
20230907,094500,4435076950,44200,44200,44200,44150,539
20230907,094400,4411254200,44200,44150,44300,44100,1216
20230907,094300,4357485900,44150,44050,44150,44000,1841
20230907,094200,4276387650,44100,44150,44150,44100,765
20230907,094100,4242643350,44150,44250,44250,44150,1200
20230907,094000,4189616100,44300,44350,44350,44200,1855
20230907,093900,4107465550,44350,44450,44450,44350,1414
20230907,093800,4044718150,44450,44250,44450,44250,6651
20230907,093700,3749981300,44250,44200,44300,44200,1859
20230907,093600,3667730650,44250,44200,44250,44150,2033
20230907,093500,3577867850,44200,44300,44300,44150,3077
20230907,093400,3441804150,44250,44300,44300,44250,1569
20230907,093300,3372352100,44300,44200,44450,44200,5824
20230907,093200,3114101800,44200,44200,44200,44150,1373
20230907,093100,3053424550,44100,44050,44150,44050,1642
20230907,093000,2981024300,44000,44000,44050,43950,860
20230907,092900,2943191250,44000,44000,44050,43950,863
20230907,092800,2905221800,44000,43850,44000,43800,1521
20230907,092700,2838478800,43800,43900,43900,43800,1981
20230907,092600,2751595500,44000,43950,44000,43900,657
20230907,092500,2722715800,43950,44100,44150,43900,1369
20230907,092400,2662470650,44100,44100,44200,44050,2030
20230907,092300,2572903250,44000,44100,44150,43900,2955
20230907,092200,2442846500,44100,44100,44200,44050,2950
20230907,092100,2312738650,44150,44350,44350,44050,5063
20230907,092000,2088951800,44350,44300,44450,44200,4085
20230907,091900,1907843650,44300,44100,44350,44050,6297
20230907,091800,1629342050,44100,43900,44100,43800,2776
20230907,091700,1507255100,43900,43800,43950,43750,3102
20230907,091600,1371219700,43800,43700,43850,43700,2056
20230907,091500,1281145600,43750,43500,43750,43350,4666
20230907,091400,1077778900,43350,43400,43550,43350,647
20230907,091300,1049694250,43550,43450,43550,43350,2229
20230907,091200,952754850,43450,43100,43450,43100,1358
20230907,091100,893863750,43100,43150,43350,43050,1034
20230907,091000,849217400,43150,43200,43200,43100,1026
20230907,090900,804970700,43200,43250,43250,43200,530
20230907,090800,782074400,43250,43450,43450,43250,1383
20230907,090700,722152000,43450,43400,43500,43300,600
20230907,090600,696118250,43350,43350,43600,43350,2661
20230907,090500,580338700,43400,43250,43400,43150,1942
20230907,090400,496250050,43150,43400,43500,43150,1195
20230907,090300,444531950,43400,43150,43600,43150,3883
20230907,090200,275841650,43150,42900,43150,42900,871
20230907,090100,238438950,42900,43000,43000,42800,2094
20230907,090000,148593700,43000,43000,43000,42950,2566