KissMeData/001060/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,183200,7378590900,36550,36550,36550,36550,1905
20230804,183100,7378590900,36550,36550,36550,36550,0
20230804,183000,7378590900,36550,36550,36550,36550,0
20230804,182900,7378590900,36550,36550,36550,36550,0
20230804,182800,7378590900,36550,36550,36550,36550,0
20230804,182700,7378590900,36550,36550,36550,36550,0
20230804,182600,7378590900,36550,36550,36550,36550,0
20230804,182500,7378590900,36550,36550,36550,36550,0
20230804,182400,7378590900,36550,36550,36550,36550,0
20230804,182300,7378590900,36550,36550,36550,36550,0
20230804,182200,7378590900,36550,36550,36550,36550,0
20230804,182100,7378590900,36550,36550,36550,36550,0
20230804,182000,7378590900,36550,36550,36550,36550,0
20230804,181900,7378590900,36550,36550,36550,36550,0
20230804,181800,7378590900,36550,36550,36550,36550,0
20230804,181700,7378590900,36550,36550,36550,36550,0
20230804,181600,7378590900,36550,36550,36550,36550,0
20230804,181500,7378590900,36550,36550,36550,36550,0
20230804,181400,7378590900,36550,36550,36550,36550,0
20230804,181300,7378590900,36550,36550,36550,36550,0
20230804,181200,7378590900,36550,36550,36550,36550,0
20230804,181100,7378590900,36550,36550,36550,36550,0
20230804,181000,7378590900,36550,36550,36550,36550,0
20230804,180900,7378590900,36550,36550,36550,36550,0
20230804,180800,7378590900,36550,36550,36550,36550,0
20230804,180700,7378590900,36550,36550,36550,36550,0
20230804,180600,7378590900,36550,36550,36550,36550,0
20230804,180500,7378590900,36550,36550,36550,36550,0
20230804,180400,7378590900,36550,36550,36550,36550,0
20230804,180300,7378590900,36550,36550,36550,36550,0
20230804,180200,7378590900,36550,36550,36550,36550,1905
20230804,180100,7378590900,36550,36550,36550,36550,0
20230804,180000,7378590900,36550,36550,36550,36550,0
20230804,175900,7378590900,36550,36550,36550,36550,0
20230804,175800,7378590900,36550,36550,36550,36550,0
20230804,175700,7378590900,36550,36550,36550,36550,0
20230804,175600,7378590900,36550,36550,36550,36550,0
20230804,175500,7378590900,36550,36550,36550,36550,0
20230804,175400,7378590900,36550,36550,36550,36550,0
20230804,175300,7378590900,36550,36550,36550,36550,0
20230804,175200,7378590900,36550,36550,36550,36550,0
20230804,175100,7378590900,36550,36550,36550,36550,0
20230804,175000,7378590900,36550,36550,36550,36550,0
20230804,174900,7378590900,36550,36550,36550,36550,0
20230804,174800,7378590900,36550,36550,36550,36550,0
20230804,174700,7378590900,36550,36550,36550,36550,0
20230804,174600,7378590900,36550,36550,36550,36550,0
20230804,174500,7378590900,36550,36550,36550,36550,0
20230804,174400,7378590900,36550,36550,36550,36550,0
20230804,174300,7378590900,36550,36550,36550,36550,0
20230804,174200,7378590900,36550,36550,36550,36550,0
20230804,174100,7378590900,36550,36550,36550,36550,0
20230804,174000,7378590900,36550,36550,36550,36550,0
20230804,173900,7378590900,36550,36550,36550,36550,0
20230804,173800,7378590900,36550,36550,36550,36550,0
20230804,173700,7378590900,36550,36550,36550,36550,0
20230804,173600,7378590900,36550,36550,36550,36550,0
20230804,173500,7378590900,36550,36550,36550,36550,0
20230804,173400,7378590900,36550,36550,36550,36550,0
20230804,173300,7378590900,36550,36550,36550,36550,0
20230804,173200,7378590900,36550,36550,36550,36550,1905
20230804,173100,7378590900,36550,36550,36550,36550,0
20230804,173000,7378590900,36550,36550,36550,36550,0
20230804,172900,7378590900,36550,36550,36550,36550,0
20230804,172800,7378590900,36550,36550,36550,36550,0
20230804,172700,7378590900,36550,36550,36550,36550,0
20230804,172600,7378590900,36550,36550,36550,36550,0
20230804,172500,7378590900,36550,36550,36550,36550,0
20230804,172400,7378590900,36550,36550,36550,36550,0
20230804,172300,7378590900,36550,36550,36550,36550,0
20230804,172200,7378590900,36550,36550,36550,36550,0
20230804,172100,7378590900,36550,36550,36550,36550,0
20230804,172000,7378590900,36550,36550,36550,36550,0
20230804,171900,7378590900,36550,36550,36550,36550,0
20230804,171800,7378590900,36550,36550,36550,36550,0
20230804,171700,7378590900,36550,36550,36550,36550,0
20230804,171600,7378590900,36550,36550,36550,36550,0
20230804,171500,7378590900,36550,36550,36550,36550,0
20230804,171400,7378590900,36550,36550,36550,36550,0
20230804,171300,7378590900,36550,36550,36550,36550,0
20230804,171200,7378590900,36550,36550,36550,36550,0
20230804,171100,7378590900,36550,36550,36550,36550,0
20230804,171000,7378590900,36550,36550,36550,36550,0
20230804,170900,7378590900,36550,36550,36550,36550,0
20230804,170800,7378590900,36550,36550,36550,36550,0
20230804,170700,7378590900,36550,36550,36550,36550,0
20230804,170600,7378590900,36550,36550,36550,36550,0
20230804,170500,7378590900,36550,36550,36550,36550,0
20230804,170400,7378590900,36550,36550,36550,36550,0
20230804,170300,7378590900,36550,36550,36550,36550,0
20230804,170200,7378590900,36550,36550,36550,36550,1905
20230804,170100,7378590900,36550,36550,36550,36550,0
20230804,170000,7378590900,36550,36550,36550,36550,0
20230804,165900,7378590900,36550,36550,36550,36550,0
20230804,165800,7378590900,36550,36550,36550,36550,0
20230804,165700,7378590900,36550,36550,36550,36550,0
20230804,165600,7378590900,36550,36550,36550,36550,0
20230804,165500,7378590900,36550,36550,36550,36550,0
20230804,165400,7378590900,36550,36550,36550,36550,0
20230804,165300,7378590900,36550,36550,36550,36550,0
20230804,165200,7378590900,36550,36550,36550,36550,0
20230804,165100,7378590900,36550,36550,36550,36550,0
20230804,165000,7378590900,36550,36550,36550,36550,0
20230804,164900,7378590900,36550,36550,36550,36550,0
20230804,164800,7378590900,36550,36550,36550,36550,0
20230804,164700,7378590900,36550,36550,36550,36550,0
20230804,164600,7378590900,36550,36550,36550,36550,0
20230804,164500,7378590900,36550,36550,36550,36550,0
20230804,164400,7378590900,36550,36550,36550,36550,0
20230804,164300,7378590900,36550,36550,36550,36550,0
20230804,164200,7378590900,36550,36550,36550,36550,0
20230804,164100,7378590900,36550,36550,36550,36550,0
20230804,164000,7378590900,36550,36550,36550,36550,0
20230804,163900,7378590900,36550,36550,36550,36550,0
20230804,163800,7378590900,36550,36550,36550,36550,0
20230804,163700,7378590900,36550,36550,36550,36550,0
20230804,163600,7378590900,36550,36550,36550,36550,0
20230804,163500,7378590900,36550,36550,36550,36550,0
20230804,163400,7378590900,36550,36550,36550,36550,0
20230804,163300,7378590900,36550,36550,36550,36550,0
20230804,163200,7378590900,36550,36550,36550,36550,1905
20230804,163100,7378590900,36550,36550,36550,36550,0
20230804,163000,7378590900,36550,36550,36550,36550,0
20230804,162900,7378590900,36550,36550,36550,36550,0
20230804,162800,7378590900,36550,36550,36550,36550,0
20230804,162700,7378590900,36550,36550,36550,36550,0
20230804,162600,7378590900,36550,36550,36550,36550,0
20230804,162500,7378590900,36550,36550,36550,36550,0
20230804,162400,7378590900,36550,36550,36550,36550,0
20230804,162300,7378590900,36550,36550,36550,36550,0
20230804,162200,7378590900,36550,36550,36550,36550,0
20230804,162100,7378590900,36550,36550,36550,36550,0
20230804,162000,7378590900,36550,36550,36550,36550,0
20230804,161900,7378590900,36550,36550,36550,36550,0
20230804,161800,7378590900,36550,36550,36550,36550,0
20230804,161700,7378590900,36550,36550,36550,36550,0
20230804,161600,7378590900,36550,36550,36550,36550,0
20230804,161500,7378590900,36550,36550,36550,36550,0
20230804,161400,7378590900,36550,36550,36550,36550,0
20230804,161300,7378590900,36550,36550,36550,36550,0
20230804,161200,7378590900,36550,36550,36550,36550,0
20230804,161100,7378590900,36550,36550,36550,36550,0
20230804,161000,7378590900,36550,36550,36550,36550,0
20230804,160900,7378590900,36550,36550,36550,36550,0
20230804,160800,7378590900,36550,36550,36550,36550,0
20230804,160700,7378590900,36550,36550,36550,36550,0
20230804,160600,7378590900,36550,36550,36550,36550,0
20230804,160500,7378590900,36550,36550,36550,36550,0
20230804,160400,7378590900,36550,36550,36550,36550,0
20230804,160300,7378590900,36550,36550,36550,36550,0
20230804,160200,7378590900,36550,36550,36550,36550,1905
20230804,160100,7378590900,36550,36550,36550,36550,0
20230804,160000,7378590900,36550,36550,36550,36550,0
20230804,155900,7378590900,36550,36550,36550,36550,0
20230804,155800,7378590900,36550,36550,36550,36550,0
20230804,155700,7378590900,36550,36550,36550,36550,0
20230804,155600,7378590900,36550,36550,36550,36550,0
20230804,155500,7378590900,36550,36550,36550,36550,0
20230804,155400,7378590900,36550,36550,36550,36550,0
20230804,155300,7378590900,36550,36550,36550,36550,0
20230804,155200,7378590900,36550,36550,36550,36550,0
20230804,155100,7378590900,36550,36550,36550,36550,0
20230804,155000,7378590900,36550,36550,36550,36550,0
20230804,154900,7378590900,36550,36550,36550,36550,0
20230804,154800,7378590900,36550,36550,36550,36550,0
20230804,154700,7378590900,36550,36550,36550,36550,0
20230804,154600,7378590900,36550,36550,36550,36550,0
20230804,154500,7378590900,36550,36550,36550,36550,0
20230804,154400,7378590900,36550,36550,36550,36550,0
20230804,154300,7378590900,36550,36550,36550,36550,0
20230804,154200,7378590900,36550,36550,36550,36550,0
20230804,154100,7378590900,36550,36550,36550,36550,0
20230804,154000,7378590900,36550,36550,36550,36550,0
20230804,153900,7378590900,36550,36550,36550,36550,0
20230804,153800,7378590900,36550,36550,36550,36550,0
20230804,153700,7378590900,36550,36550,36550,36550,0
20230804,153600,7378590900,36550,36550,36550,36550,0
20230804,153500,7378590900,36550,36550,36550,36550,0
20230804,153400,7378590900,36550,36550,36550,36550,0
20230804,153300,7378590900,36550,36550,36550,36550,0
20230804,153200,7378590900,36550,36550,36550,36550,1905
20230804,153100,7378590900,36550,36550,36550,36550,0
20230804,153000,7378590900,36550,36550,36550,36550,1905
20230804,152900,7308963150,36550,36550,36550,36550,0
20230804,152800,7308963150,36550,36550,36550,36550,0
20230804,152700,7308963150,36550,36550,36550,36550,0
20230804,152600,7308963150,36550,36550,36550,36550,0
20230804,152500,7308963150,36550,36550,36550,36550,0
20230804,152400,7308963150,36550,36550,36550,36550,0
20230804,152300,7308963150,36550,36550,36550,36550,0
20230804,152200,7308963150,36550,36550,36550,36550,0
20230804,152100,7308963150,36550,36550,36550,36550,0
20230804,152000,7308963150,36550,36550,36550,36550,0
20230804,151900,7308963150,36550,36450,36550,36400,655
20230804,151800,7285069350,36450,36500,36550,36450,997
20230804,151700,7248679850,36450,36550,36550,36450,1504
20230804,151600,7193795550,36550,36550,36550,36500,243
20230804,151500,7184914400,36550,36500,36550,36500,164
20230804,151400,7178926500,36500,36450,36550,36450,211
20230804,151300,7171224750,36500,36500,36500,36450,37
20230804,151200,7169874350,36500,36500,36550,36500,1498
20230804,151100,7115197300,36500,36500,36500,36400,304
20230804,151000,7104119200,36500,36400,36500,36400,320
20230804,150900,7092454350,36400,36400,36450,36400,220
20230804,150800,7084446000,36400,36350,36400,36350,250
20230804,150700,7075353750,36350,36400,36400,36300,28
20230804,150600,7074336950,36300,36300,36400,36300,270
20230804,150500,7064527200,36350,36400,36400,36300,1017
20230804,150400,7027559400,36350,36350,36350,36350,0
20230804,150300,7027559400,36350,36400,36400,36350,551
20230804,150200,7007519150,36450,36400,36450,36400,49
20230804,150100,7005734150,36400,36450,36450,36400,139
20230804,150000,7000672600,36450,36400,36450,36350,716
20230804,145900,6974611700,36350,36400,36400,36350,509
20230804,145800,6956092000,36400,36400,36400,36400,5
20230804,145700,6955910000,36400,36400,36400,36350,127
20230804,145600,6951290050,36400,36450,36450,36400,540
20230804,145500,6931620750,36450,36550,36550,36450,1231
20230804,145400,6886672300,36550,36600,36600,36550,113
20230804,145300,6882538050,36550,36550,36550,36550,110
20230804,145200,6878517550,36550,36600,36600,36550,734
20230804,145100,6851653200,36600,36550,36600,36550,330
20230804,145000,6839590500,36600,36500,36600,36500,1410
20230804,144900,6788055450,36550,36550,36550,36500,58
20230804,144800,6785935750,36500,36500,36550,36450,474
20230804,144700,6768635050,36500,36550,36550,36500,324
20230804,144600,6756808550,36500,36500,36550,36500,209
20230804,144500,6749174250,36500,36400,36500,36400,792
20230804,144400,6720271950,36450,36400,36450,36400,64
20230804,144300,6717941950,36400,36450,36450,36400,32
20230804,144200,6716775600,36450,36450,36450,36400,215
20230804,144100,6708939650,36400,36350,36400,36350,110
20230804,144000,6704935750,36400,36350,36400,36350,6
20230804,143900,6704717400,36400,36350,36400,36350,62
20230804,143800,6702461100,36400,36450,36450,36400,56
20230804,143700,6700422550,36450,36500,36500,36400,124
20230804,143600,6695903200,36500,36400,36500,36400,135
20230804,143500,6690985350,36350,36400,36400,36350,341
20230804,143400,6678573500,36350,36350,36350,36350,54
20230804,143300,6676610600,36400,36350,36400,36350,43
20230804,143200,6675047500,36350,36250,36400,36250,764
20230804,143100,6647337600,36250,36150,36250,36100,165
20230804,143000,6641368650,36100,36100,36150,36050,103
20230804,142900,6637649200,36100,36150,36150,36100,606
20230804,142800,6615767550,36150,36200,36200,36100,3948
20230804,142700,6473084850,36200,36150,36250,36150,921
20230804,142600,6439738000,36150,36150,36150,36100,617
20230804,142500,6417435400,36200,36200,36250,36150,770
20230804,142400,6389567350,36250,36250,36250,36200,1175
20230804,142300,6347032200,36250,36150,36300,36100,882
20230804,142200,6315137350,36150,36150,36200,36150,978
20230804,142100,6279782600,36150,36200,36250,36150,1275
20230804,142000,6233622550,36200,36250,36250,36200,1079
20230804,141900,6194528100,36250,36250,36400,36200,648
20230804,141800,6171030650,36250,36250,36250,36200,776
20230804,141700,6142934600,36200,36250,36300,36200,855
20230804,141600,6111938800,36300,36350,36350,36250,557
20230804,141500,6091710950,36350,36450,36500,36350,781
20230804,141400,6063312100,36500,36450,36500,36350,621
20230804,141300,6040704150,36450,36450,36450,36400,408
20230804,141200,6025843500,36500,36500,36500,36450,254
20230804,141100,6016577650,36550,36550,36600,36550,716
20230804,141000,5990402800,36600,36550,36600,36550,166
20230804,140900,5984329750,36550,36500,36600,36500,1376
20230804,140800,5934060800,36500,36450,36500,36450,94
20230804,140700,5930630950,36450,36400,36500,36400,431
20230804,140600,5914920400,36450,36400,36450,36400,869
20230804,140500,5883248650,36400,36400,36400,36400,10
20230804,140400,5882884650,36400,36400,36450,36400,54
20230804,140300,5880918950,36450,36400,36450,36400,10
20230804,140200,5880554500,36400,36400,36450,36400,83
20230804,140100,5877529250,36450,36400,36450,36400,580
20230804,140000,5856417200,36400,36450,36450,36400,100
20230804,135900,5852773500,36400,36350,36400,36350,60
20230804,135800,5850590150,36400,36350,36400,36350,18
20230804,135700,5849935400,36350,36350,36350,36350,1
20230804,135600,5849899050,36350,36400,36400,36350,15
20230804,135500,5849353100,36350,36300,36400,36300,365
20230804,135400,5836085350,36350,36350,36350,36350,178
20230804,135300,5829615050,36350,36400,36400,36350,145
20230804,135200,5824344200,36400,36350,36400,36350,462
20230804,135100,5807527600,36350,36350,36350,36350,197
20230804,135000,5800366650,36350,36400,36400,36350,5
20230804,134900,5800184750,36350,36300,36350,36300,80
20230804,134800,5797276950,36300,36300,36350,36250,43
20230804,134700,5795715950,36300,36300,36300,36250,68
20230804,134600,5793247600,36300,36250,36300,36250,18
20230804,134500,5792594650,36250,36300,36350,36250,495
20230804,134400,5774650200,36250,36250,36250,36250,1
20230804,134300,5774613950,36350,36300,36350,36300,43
20230804,134200,5773052450,36350,36250,36350,36250,150
20230804,134100,5767602350,36300,36300,36300,36250,237
20230804,134000,5759010450,36300,36300,36300,36250,250
20230804,133900,5749935500,36300,36350,36350,36300,54
20230804,133800,5747975150,36300,36300,36350,36300,453
20230804,133700,5731529650,36300,36300,36300,36300,258
20230804,133600,5722164250,36350,36350,36350,36350,66
20230804,133500,5719765150,36350,36350,36350,36350,243
20230804,133400,5710932100,36350,36400,36400,36350,145
20230804,133300,5705658700,36400,36400,36400,36350,369
20230804,133200,5692245200,36350,36400,36450,36350,134
20230804,133100,5687368600,36450,36450,36450,36450,905
20230804,133000,5654381350,36400,36450,36450,36400,92
20230804,132900,5651028100,36450,36450,36450,36450,1
20230804,132800,5650991650,36450,36450,36500,36450,6
20230804,132700,5650772750,36450,36400,36450,36400,8
20230804,132600,5650481200,36500,36450,36500,36450,9
20230804,132500,5650153000,36450,36400,36450,36350,63
20230804,132400,5647857500,36450,36450,36450,36350,143
20230804,132300,5642653350,36500,36400,36500,36400,129
20230804,132200,5637950550,36450,36350,36450,36350,127
20230804,132100,5633333450,36400,36450,36450,36400,35
20230804,132000,5632058050,36450,36350,36500,36350,77
20230804,131900,5629249300,36400,36450,36450,36400,90
20230804,131800,5625972700,36350,36400,36400,36350,161
20230804,131700,5620119050,36450,36450,36450,36450,3
20230804,131600,5620009700,36400,36400,36450,36400,10
20230804,131500,5619645450,36400,36400,36400,36400,9
20230804,131400,5619317850,36450,36400,36450,36350,106
20230804,131300,5615462950,36400,36400,36400,36350,50
20230804,131200,5613644850,36450,36400,36450,36400,61
20230804,131100,5611424350,36350,36400,36400,36350,36
20230804,131000,5610114000,36350,36400,36400,36350,144
20230804,130900,5604872450,36450,36500,36500,36400,77
20230804,130800,5602069050,36400,36450,36450,36400,422
20230804,130700,5586701100,36450,36450,36450,36450,21
20230804,130600,5585935650,36450,36500,36500,36450,32
20230804,130500,5584767750,36500,36450,36500,36450,161
20230804,130400,5578894800,36450,36400,36450,36400,20
20230804,130300,5578166650,36450,36400,36450,36400,211
20230804,130200,5570475900,36400,36350,36400,36350,145
20230804,130100,5565198600,36350,36350,36350,36350,2
20230804,130000,5565125900,36350,36350,36400,36300,74
20230804,125900,5562436000,36350,36350,36350,36350,20
20230804,125800,5561709000,36350,36300,36350,36300,18
20230804,125700,5561054850,36300,36300,36350,36300,4
20230804,125600,5560909550,36300,36300,36300,36300,1
20230804,125500,5560873250,36300,36400,36400,36300,18
20230804,125400,5560219400,36350,36350,36350,36300,156
20230804,125300,5554548850,36350,36350,36350,36350,123
20230804,125200,5550077800,36300,36300,36350,36300,67
20230804,125100,5547645600,36300,36350,36350,36300,12
20230804,125000,5547209500,36300,36350,36350,36300,115
20230804,124900,5543029300,36350,36350,36400,36350,83
20230804,124800,5540012100,36350,36350,36350,36350,108
20230804,124700,5536086300,36350,36350,36400,36350,77
20230804,124600,5533285600,36400,36350,36400,36350,8
20230804,124500,5532994700,36350,36350,36400,36350,19
20230804,124400,5532303400,36400,36350,36400,36350,41
20230804,124300,5530811100,36400,36400,36400,36400,10
20230804,124200,5530447100,36400,36450,36450,36400,8
20230804,124100,5530155550,36450,36500,36500,36450,14
20230804,124000,5529644600,36550,36450,36550,36450,126
20230804,123900,5525040950,36250,36450,36500,36250,190
20230804,123800,5518118600,36450,36450,36450,36450,3
20230804,123700,5518009250,36500,36400,36500,36350,404
20230804,123600,5503269000,36400,36250,36400,36250,364
20230804,123500,5490045550,36200,36150,36250,36150,1077
20230804,123400,5451055800,36150,36150,36200,36150,102
20230804,123300,5447363750,36150,36200,36200,36150,16
20230804,123200,5446784600,36200,36150,36200,36150,19
20230804,123100,5446096900,36200,36200,36200,36200,53
20230804,123000,5444178300,36200,36250,36250,36200,83
20230804,122900,5441173600,36250,36250,36250,36200,13
20230804,122800,5440702400,36200,36200,36250,36200,220
20230804,122700,5432737750,36150,36200,36200,36150,19
20230804,122600,5432050400,36150,36200,36200,36150,12
20230804,122500,5431616100,36200,36150,36200,36150,281
20230804,122400,5421453750,36150,36150,36200,36150,567
20230804,122300,5400955300,36150,36150,36200,36150,102
20230804,122200,5397267850,36150,36200,36200,36150,87
20230804,122100,5394121300,36200,36150,36200,36150,11
20230804,122000,5393723200,36200,36150,36200,36150,12
20230804,121900,5393288900,36200,36250,36250,36200,102
20230804,121800,5389596400,36200,36200,36250,36200,12
20230804,121700,5389161550,36200,36200,36250,36200,23
20230804,121600,5388328800,36150,36150,36250,36150,1245
20230804,121500,5343319750,36150,36200,36250,36150,1005
20230804,121400,5306939050,36250,36300,36300,36150,1776
20230804,121300,5242621650,36300,36350,36350,36300,93
20230804,121200,5239245650,36300,36300,36300,36300,52
20230804,121100,5237358050,36300,36300,36350,36300,14
20230804,121000,5236849600,36300,36250,36300,36250,114
20230804,120900,5232711450,36250,36250,36250,36250,17
20230804,120800,5232095200,36250,36300,36300,36250,125
20230804,120700,5227557800,36300,36300,36350,36250,387
20230804,120600,5213512800,36350,36350,36350,36300,12
20230804,120500,5213076650,36350,36400,36400,36300,998
20230804,120400,5176796700,36400,36400,36450,36400,18
20230804,120300,5176141150,36400,36500,36500,36400,110
20230804,120200,5172135750,36450,36400,36450,36400,63
20230804,120100,5169842400,36400,36400,36400,36400,1
20230804,120000,5169806000,36450,36400,36450,36400,62
20230804,115900,5167548800,36400,36350,36400,36350,44
20230804,115800,5165947950,36400,36400,36400,36350,304
20230804,115700,5154892400,36350,36450,36500,36350,131
20230804,115600,5150122350,36450,36400,36450,36400,137
20230804,115500,5145135400,36400,36400,36400,36400,13
20230804,115400,5144662200,36400,36400,36400,36350,36
20230804,115300,5143353300,36400,36350,36400,36350,61
20230804,115200,5141134550,36350,36350,36350,36350,19
20230804,115100,5140443900,36350,36400,36400,36350,66
20230804,115000,5138042150,36350,36350,36350,36350,2
20230804,114900,5137969450,36300,36450,36450,36300,412
20230804,114800,5122990450,36550,36500,36550,36400,79
20230804,114700,5120114300,36400,36400,36400,36350,54
20230804,114600,5118149900,36500,36450,36500,36450,201
20230804,114500,5110813500,36500,36450,36500,36350,109
20230804,114400,5106835350,36500,36350,36500,36350,214
20230804,114300,5099050600,36350,36400,36400,36350,40
20230804,114200,5097596500,36350,36400,36450,36350,28
20230804,114100,5096577150,36400,36400,36400,36400,1
20230804,114000,5096540750,36350,36450,36450,36350,61
20230804,113900,5094320100,36350,36350,36500,36350,137
20230804,113800,5089339700,36300,36300,36350,36250,301
20230804,113700,5078413500,36300,36350,36350,36300,47
20230804,113600,5076705850,36400,36400,36400,36400,53
20230804,113500,5074776650,36400,36350,36400,36250,634
20230804,113400,5051743600,36550,36300,36550,36300,1986
20230804,113300,4979499300,36350,36350,36350,36300,37
20230804,113200,4978154700,36300,36400,36400,36300,445
20230804,113100,4961983500,36500,36400,36500,36400,91
20230804,113000,4958670900,36450,36300,36450,36300,509
20230804,112900,4940160300,36300,36400,36400,36300,107
20230804,112800,4936270250,36400,36400,36400,36350,539
20230804,112700,4916676200,36400,36500,36500,36400,1131
20230804,112600,4875455100,36500,36500,36550,36500,257
20230804,112500,4866074350,36500,36600,36600,36500,2087
20230804,112400,4789875500,36650,36600,36700,36600,66
20230804,112300,4787454100,36600,36650,36650,36600,193
20230804,112200,4780389850,36600,36600,36600,36600,37
20230804,112100,4779035650,36600,36650,36650,36600,14
20230804,112000,4778523100,36650,36650,36650,36600,361
20230804,111900,4765300700,36650,36750,36800,36650,489
20230804,111800,4747307100,36800,36650,36800,36650,124
20230804,111700,4742751450,36700,36600,36700,36600,33
20230804,111600,4741540550,36600,36600,36650,36550,160
20230804,111500,4735687050,36550,36550,36600,36550,8
20230804,111400,4735394500,36600,36550,36600,36550,12
20230804,111300,4734955850,36600,36600,36600,36550,204
20230804,111200,4727494900,36600,36600,36700,36550,82
20230804,111100,4724492050,36550,36650,36650,36550,111
20230804,111000,4720431450,36650,36650,36650,36650,1
20230804,110900,4720394800,36750,36650,36800,36600,178
20230804,110800,4713864700,36650,36550,36650,36500,144
20230804,110700,4708599050,36550,36600,36600,36550,14
20230804,110600,4708087200,36600,36550,36600,36550,9
20230804,110500,4707757850,36600,36550,36600,36500,1034
20230804,110400,4670004100,36550,36650,36650,36500,433
20230804,110300,4654190050,36650,36650,36650,36550,358
20230804,110200,4641084850,36700,36750,36750,36700,610
20230804,110100,4618697700,36750,36800,36800,36750,12
20230804,110000,4618256550,36750,36800,36800,36750,21
20230804,105900,4617484300,36750,36700,36800,36700,181
20230804,105800,4610834550,36700,36750,36750,36700,316
20230804,105700,4599224350,36800,36750,36850,36750,173
20230804,105600,4592857700,36750,36750,36750,36750,774
20230804,105500,4564413200,36750,36850,36850,36750,662
20230804,105400,4540056750,36850,36850,36850,36850,122
20230804,105300,4535561050,36850,36700,36850,36700,375
20230804,105200,4521772550,36650,36650,36650,36650,45
20230804,105100,4520123300,36700,36700,36800,36650,268
20230804,105000,4510281700,36800,36850,36900,36800,1874
20230804,104900,4441288350,36900,37000,37000,36900,811
20230804,104800,4411316350,37000,36650,37050,36600,6733
20230804,104700,4163063500,36600,36500,36600,36500,455
20230804,104600,4146412350,36600,36450,36600,36450,714
20230804,104500,4120364000,36500,36450,36500,36450,243
20230804,104400,4111506600,36450,36450,36500,36450,243
20230804,104300,4102648750,36450,36450,36450,36450,19
20230804,104200,4101956200,36450,36500,36500,36450,35
20230804,104100,4100678850,36450,36450,36500,36450,16
20230804,104000,4100095050,36450,36500,36500,36450,44
20230804,103900,4098489350,36500,36550,36550,36500,210
20230804,103800,4090819950,36550,36500,36550,36500,13
20230804,103700,4090345400,36550,36500,36550,36500,254
20230804,103600,4081062550,36450,36500,36550,36350,886
20230804,103500,4048830600,36500,36400,36500,36400,627
20230804,103400,4025962000,36400,36400,36400,36400,4
20230804,103300,4025816400,36450,36400,36450,36400,89
20230804,103200,4022573650,36500,36450,36500,36450,3
20230804,103100,4022464200,36500,36500,36500,36450,96
20230804,103000,4018960250,36400,36150,36400,36100,3729
20230804,102900,3883420750,36150,36150,36200,36150,133
20230804,102800,3878611800,36250,36250,36250,36250,34
20230804,102700,3877379300,36250,36200,36250,36050,949
20230804,102600,3843098450,36200,36300,36300,36150,1303
20230804,102500,3795894650,36300,36300,36350,36300,118
20230804,102400,3791606650,36350,36400,36400,36300,10
20230804,102300,3791243150,36400,36500,36550,36400,922
20230804,102200,3757596650,36450,36450,36500,36450,11
20230804,102100,3757195550,36500,36400,36550,36400,107
20230804,102000,3753299900,36300,36250,36350,36250,445
20230804,101900,3737131450,36300,36200,36300,36150,855
20230804,101800,3706147700,36200,36250,36250,36200,328
20230804,101700,3694268750,36250,36300,36300,36250,45
20230804,101600,3692636800,36250,36250,36300,36250,84
20230804,101500,3689589650,36250,36250,36250,36200,190
20230804,101400,3682702200,36250,36250,36300,36200,673
20230804,101300,3658305900,36300,36250,36300,36250,212
20230804,101200,3650610450,36250,36250,36300,36200,764
20230804,101100,3622913450,36250,36300,36350,36250,123
20230804,101000,3618448550,36300,36350,36350,36300,161
20230804,100900,3612598150,36350,36400,36400,36350,425
20230804,100800,3597129500,36400,36400,36400,36350,32
20230804,100700,3595964750,36400,36550,36550,36350,1100
20230804,100600,3555823650,36500,36400,36500,36400,847
20230804,100500,3524940850,36450,36450,36450,36400,180
20230804,100400,3518385000,36450,36400,36450,36400,302
20230804,100300,3507391000,36400,36450,36450,36400,132
20230804,100200,3502579700,36350,36300,36400,36300,115
20230804,100100,3498400250,36300,36150,36300,36150,1228
20230804,100000,3453891600,36150,36250,36300,36050,3000
20230804,095900,3345457550,36250,36150,36250,36150,112
20230804,095800,3341408650,36150,36350,36350,36150,1088
20230804,095700,3302025500,36450,36300,36500,36250,59
20230804,095600,3299880550,36500,36250,36500,36250,145
20230804,095500,3294611000,36300,36250,36300,36250,1088
20230804,095400,3255168300,36300,36400,36400,36300,867
20230804,095300,3223673650,36400,36450,36500,36400,991
20230804,095200,3187577200,36450,36500,36500,36450,139
20230804,095100,3182510050,36500,36500,36550,36500,353
20230804,095000,3169625500,36550,36550,36550,36450,118
20230804,094900,3165317700,36500,36600,36600,36500,1438
20230804,094800,3112808050,36600,36650,36650,36600,181
20230804,094700,3106182900,36650,36700,36700,36550,13
20230804,094600,3105706150,36500,36750,36750,36500,2239
20230804,094500,3023614000,36700,36700,36750,36700,273
20230804,094400,3013588250,36600,36650,36700,36600,165
20230804,094300,3007534300,36600,36550,36700,36550,632
20230804,094200,2984375850,36550,36600,36600,36550,888
20230804,094100,2951903000,36600,36650,36650,36600,15
20230804,094000,2951353650,36600,36600,36600,36550,349
20230804,093900,2938595050,36600,36550,36650,36550,475
20230804,093800,2921225000,36550,36550,36600,36550,719
20230804,093700,2894945500,36450,36500,36550,36450,1727
20230804,093600,2831985800,36500,36450,36700,36450,799
20230804,093500,2802714000,36450,36350,36550,36350,1395
20230804,093400,2751914000,36350,36600,36600,36300,518
20230804,093300,2733079900,36700,36750,36800,36700,216
20230804,093200,2725141800,36700,36350,36700,36350,1482
20230804,093100,2670981200,36350,36400,36500,36350,14
20230804,093000,2670471100,36500,36400,36500,36250,333
20230804,092900,2658344800,36250,36300,36450,36250,1756
20230804,092800,2594610500,36300,36400,36400,36200,1625
20230804,092700,2535628750,36450,36400,36500,36400,156
20230804,092600,2529944750,36500,36550,36550,36350,137
20230804,092500,2524959100,36550,36600,36600,36350,543
20230804,092400,2505170350,36550,36550,36600,36500,486
20230804,092300,2487402400,36500,36150,36500,36150,2645
20230804,092200,2391059050,36300,36050,36300,36000,3140
20230804,092100,2277821200,36050,36150,36200,36000,5443
20230804,092000,2081469650,36150,36300,36300,36150,2386
20230804,091900,1995122050,36300,36250,36500,36250,2293
20230804,091800,1911747750,36350,36200,36350,36150,1161
20230804,091700,1869692800,36300,36600,36600,36150,7049
20230804,091600,1612634500,36650,36600,36650,36550,1283
20230804,091500,1565712900,36600,36700,36750,36550,2741
20230804,091400,1465397700,36750,36600,36800,36550,2702
20230804,091300,1366439150,36600,36800,36950,36500,2619
20230804,091200,1270462800,36800,36900,36900,36700,2582
20230804,091100,1175507350,36900,37000,37100,36900,714
20230804,091000,1149112300,37000,37250,37250,36800,1508
20230804,090900,1093401600,37050,36700,37300,36700,5162
20230804,090800,902128850,36700,36750,36750,36600,636
20230804,090700,878804450,36600,36750,36750,36550,3216
20230804,090600,761000500,36800,36950,37000,36800,3913
20230804,090500,616701550,36950,37000,37000,36850,761
20230804,090400,588566200,37050,36950,37050,36850,2892
20230804,090300,481730850,37000,37150,37150,36900,1945
20230804,090200,409756600,37150,37050,37250,37000,3039
20230804,090100,296882450,37100,37000,37150,36850,2189
20230804,090000,215715100,37000,36600,37150,36600,4975