KissMeData/001060/min/candle-20230807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,183200,65274798850,38900,38900,38900,38900,12070
20230807,183100,65274798850,38900,38900,38900,38900,0
20230807,183000,65274798850,38900,38900,38900,38900,0
20230807,182900,65274798850,38900,38900,38900,38900,0
20230807,182800,65274798850,38900,38900,38900,38900,0
20230807,182700,65274798850,38900,38900,38900,38900,0
20230807,182600,65274798850,38900,38900,38900,38900,0
20230807,182500,65274798850,38900,38900,38900,38900,0
20230807,182400,65274798850,38900,38900,38900,38900,0
20230807,182300,65274798850,38900,38900,38900,38900,0
20230807,182200,65274798850,38900,38900,38900,38900,0
20230807,182100,65274798850,38900,38900,38900,38900,0
20230807,182000,65274798850,38900,38900,38900,38900,0
20230807,181900,65274798850,38900,38900,38900,38900,0
20230807,181800,65274798850,38900,38900,38900,38900,0
20230807,181700,65274798850,38900,38900,38900,38900,0
20230807,181600,65274798850,38900,38900,38900,38900,0
20230807,181500,65274798850,38900,38900,38900,38900,0
20230807,181400,65274798850,38900,38900,38900,38900,0
20230807,181300,65274798850,38900,38900,38900,38900,0
20230807,181200,65274798850,38900,38900,38900,38900,0
20230807,181100,65274798850,38900,38900,38900,38900,0
20230807,181000,65274798850,38900,38900,38900,38900,0
20230807,180900,65274798850,38900,38900,38900,38900,0
20230807,180800,65274798850,38900,38900,38900,38900,0
20230807,180700,65274798850,38900,38900,38900,38900,0
20230807,180600,65274798850,38900,38900,38900,38900,0
20230807,180500,65274798850,38900,38900,38900,38900,0
20230807,180400,65274798850,38900,38900,38900,38900,0
20230807,180300,65274798850,38900,38900,38900,38900,0
20230807,180200,65274798850,38900,38900,38900,38900,12070
20230807,180100,65274798850,38900,38900,38900,38900,0
20230807,180000,65274798850,38900,38900,38900,38900,0
20230807,175900,65274798850,38900,38900,38900,38900,0
20230807,175800,65274798850,38900,38900,38900,38900,0
20230807,175700,65274798850,38900,38900,38900,38900,0
20230807,175600,65274798850,38900,38900,38900,38900,0
20230807,175500,65274798850,38900,38900,38900,38900,0
20230807,175400,65274798850,38900,38900,38900,38900,0
20230807,175300,65274798850,38900,38900,38900,38900,0
20230807,175200,65274798850,38900,38900,38900,38900,0
20230807,175100,65274798850,38900,38900,38900,38900,0
20230807,175000,65274798850,38900,38900,38900,38900,0
20230807,174900,65274798850,38900,38900,38900,38900,0
20230807,174800,65274798850,38900,38900,38900,38900,0
20230807,174700,65274798850,38900,38900,38900,38900,0
20230807,174600,65274798850,38900,38900,38900,38900,0
20230807,174500,65274798850,38900,38900,38900,38900,0
20230807,174400,65274798850,38900,38900,38900,38900,0
20230807,174300,65274798850,38900,38900,38900,38900,0
20230807,174200,65274798850,38900,38900,38900,38900,0
20230807,174100,65274798850,38900,38900,38900,38900,0
20230807,174000,65274798850,38900,38900,38900,38900,0
20230807,173900,65274798850,38900,38900,38900,38900,0
20230807,173800,65274798850,38900,38900,38900,38900,0
20230807,173700,65274798850,38900,38900,38900,38900,0
20230807,173600,65274798850,38900,38900,38900,38900,0
20230807,173500,65274798850,38900,38900,38900,38900,0
20230807,173400,65274798850,38900,38900,38900,38900,0
20230807,173300,65274798850,38900,38900,38900,38900,0
20230807,173200,65274798850,38900,38900,38900,38900,12070
20230807,173100,65274798850,38900,38900,38900,38900,0
20230807,173000,65274798850,38900,38900,38900,38900,0
20230807,172900,65274798850,38900,38900,38900,38900,0
20230807,172800,65274798850,38900,38900,38900,38900,0
20230807,172700,65274798850,38900,38900,38900,38900,0
20230807,172600,65274798850,38900,38900,38900,38900,0
20230807,172500,65274798850,38900,38900,38900,38900,0
20230807,172400,65274798850,38900,38900,38900,38900,0
20230807,172300,65274798850,38900,38900,38900,38900,0
20230807,172200,65274798850,38900,38900,38900,38900,0
20230807,172100,65274798850,38900,38900,38900,38900,0
20230807,172000,65274798850,38900,38900,38900,38900,0
20230807,171900,65274798850,38900,38900,38900,38900,0
20230807,171800,65274798850,38900,38900,38900,38900,0
20230807,171700,65274798850,38900,38900,38900,38900,0
20230807,171600,65274798850,38900,38900,38900,38900,0
20230807,171500,65274798850,38900,38900,38900,38900,0
20230807,171400,65274798850,38900,38900,38900,38900,0
20230807,171300,65274798850,38900,38900,38900,38900,0
20230807,171200,65274798850,38900,38900,38900,38900,0
20230807,171100,65274798850,38900,38900,38900,38900,0
20230807,171000,65274798850,38900,38900,38900,38900,0
20230807,170900,65274798850,38900,38900,38900,38900,0
20230807,170800,65274798850,38900,38900,38900,38900,0
20230807,170700,65274798850,38900,38900,38900,38900,0
20230807,170600,65274798850,38900,38900,38900,38900,0
20230807,170500,65274798850,38900,38900,38900,38900,0
20230807,170400,65274798850,38900,38900,38900,38900,0
20230807,170300,65274798850,38900,38900,38900,38900,0
20230807,170200,65274798850,38900,38900,38900,38900,12070
20230807,170100,65274798850,38900,38900,38900,38900,0
20230807,170000,65274798850,38900,38900,38900,38900,0
20230807,165900,65274798850,38900,38900,38900,38900,0
20230807,165800,65274798850,38900,38900,38900,38900,0
20230807,165700,65274798850,38900,38900,38900,38900,0
20230807,165600,65274798850,38900,38900,38900,38900,0
20230807,165500,65274798850,38900,38900,38900,38900,0
20230807,165400,65274798850,38900,38900,38900,38900,0
20230807,165300,65274798850,38900,38900,38900,38900,0
20230807,165200,65274798850,38900,38900,38900,38900,0
20230807,165100,65274798850,38900,38900,38900,38900,0
20230807,165000,65274798850,38900,38900,38900,38900,0
20230807,164900,65274798850,38900,38900,38900,38900,0
20230807,164800,65274798850,38900,38900,38900,38900,0
20230807,164700,65274798850,38900,38900,38900,38900,0
20230807,164600,65274798850,38900,38900,38900,38900,0
20230807,164500,65274798850,38900,38900,38900,38900,0
20230807,164400,65274798850,38900,38900,38900,38900,0
20230807,164300,65274798850,38900,38900,38900,38900,0
20230807,164200,65274798850,38900,38900,38900,38900,0
20230807,164100,65274798850,38900,38900,38900,38900,0
20230807,164000,65274798850,38900,38900,38900,38900,0
20230807,163900,65274798850,38900,38900,38900,38900,0
20230807,163800,65274798850,38900,38900,38900,38900,0
20230807,163700,65274798850,38900,38900,38900,38900,0
20230807,163600,65274798850,38900,38900,38900,38900,0
20230807,163500,65274798850,38900,38900,38900,38900,0
20230807,163400,65274798850,38900,38900,38900,38900,0
20230807,163300,65274798850,38900,38900,38900,38900,0
20230807,163200,65274798850,38900,38900,38900,38900,12070
20230807,163100,65274798850,38900,38900,38900,38900,0
20230807,163000,65274798850,38900,38900,38900,38900,0
20230807,162900,65274798850,38900,38900,38900,38900,0
20230807,162800,65274798850,38900,38900,38900,38900,0
20230807,162700,65274798850,38900,38900,38900,38900,0
20230807,162600,65274798850,38900,38900,38900,38900,0
20230807,162500,65274798850,38900,38900,38900,38900,0
20230807,162400,65274798850,38900,38900,38900,38900,0
20230807,162300,65274798850,38900,38900,38900,38900,0
20230807,162200,65274798850,38900,38900,38900,38900,0
20230807,162100,65274798850,38900,38900,38900,38900,0
20230807,162000,65274798850,38900,38900,38900,38900,0
20230807,161900,65274798850,38900,38900,38900,38900,0
20230807,161800,65274798850,38900,38900,38900,38900,0
20230807,161700,65274798850,38900,38900,38900,38900,0
20230807,161600,65274798850,38900,38900,38900,38900,0
20230807,161500,65274798850,38900,38900,38900,38900,0
20230807,161400,65274798850,38900,38900,38900,38900,0
20230807,161300,65274798850,38900,38900,38900,38900,0
20230807,161200,65274798850,38900,38900,38900,38900,0
20230807,161100,65274798850,38900,38900,38900,38900,0
20230807,161000,65274798850,38900,38900,38900,38900,0
20230807,160900,65274798850,38900,38900,38900,38900,0
20230807,160800,65274798850,38900,38900,38900,38900,0
20230807,160700,65274798850,38900,38900,38900,38900,0
20230807,160600,65274798850,38900,38900,38900,38900,0
20230807,160500,65274798850,38900,38900,38900,38900,0
20230807,160400,65274798850,38900,38900,38900,38900,0
20230807,160300,65274798850,38900,38900,38900,38900,0
20230807,160200,65274798850,38900,38900,38900,38900,12070
20230807,160100,65274798850,38900,38900,38900,38900,0
20230807,160000,65274798850,38900,38900,38900,38900,0
20230807,155900,65274798850,38900,38900,38900,38900,0
20230807,155800,65274798850,38900,38900,38900,38900,0
20230807,155700,65274798850,38900,38900,38900,38900,0
20230807,155600,65274798850,38900,38900,38900,38900,0
20230807,155500,65274798850,38900,38900,38900,38900,0
20230807,155400,65274798850,38900,38900,38900,38900,0
20230807,155300,65274798850,38900,38900,38900,38900,0
20230807,155200,65274798850,38900,38900,38900,38900,0
20230807,155100,65274798850,38900,38900,38900,38900,0
20230807,155000,65274798850,38900,38900,38900,38900,0
20230807,154900,65274798850,38900,38900,38900,38900,0
20230807,154800,65274798850,38900,38900,38900,38900,0
20230807,154700,65274798850,38900,38900,38900,38900,0
20230807,154600,65274798850,38900,38900,38900,38900,0
20230807,154500,65274798850,38900,38900,38900,38900,0
20230807,154400,65274798850,38900,38900,38900,38900,0
20230807,154300,65274798850,38900,38900,38900,38900,0
20230807,154200,65274798850,38900,38900,38900,38900,0
20230807,154100,65274798850,38900,38900,38900,38900,0
20230807,154000,65274798850,38900,38900,38900,38900,0
20230807,153900,65274798850,38900,38900,38900,38900,0
20230807,153800,65274798850,38900,38900,38900,38900,0
20230807,153700,65274798850,38900,38900,38900,38900,0
20230807,153600,65274798850,38900,38900,38900,38900,0
20230807,153500,65274798850,38900,38900,38900,38900,0
20230807,153400,65274798850,38900,38900,38900,38900,0
20230807,153300,65274798850,38900,38900,38900,38900,0
20230807,153200,65274798850,38900,38900,38900,38900,12070
20230807,153100,65274798850,38900,38900,38900,38900,0
20230807,153000,65274798850,38900,38900,38900,38900,12070
20230807,152900,64805275850,38900,38900,38900,38900,0
20230807,152800,64805275850,38900,38900,38900,38900,0
20230807,152700,64805275850,38900,38900,38900,38900,0
20230807,152600,64805275850,38900,38900,38900,38900,0
20230807,152500,64805275850,38900,38900,38900,38900,0
20230807,152400,64805275850,38900,38900,38900,38900,0
20230807,152300,64805275850,38900,38900,38900,38900,0
20230807,152200,64805275850,38900,38900,38900,38900,0
20230807,152100,64805275850,38900,38900,38900,38900,0
20230807,152000,64805275850,38900,38900,38900,38900,0
20230807,151900,64805275850,38900,38900,38950,38850,1845
20230807,151800,64733559050,38850,38850,38900,38850,522
20230807,151700,64713269750,38850,38800,38900,38800,2647
20230807,151600,64610457000,38800,38800,38850,38700,2129
20230807,151500,64527856800,38800,38800,38800,38750,2274
20230807,151400,64439702950,38750,38800,38800,38750,450
20230807,151300,64422257700,38800,38850,38850,38800,2438
20230807,151200,64327626400,38850,38850,38850,38800,2048
20230807,151100,64248061650,38850,38800,38900,38750,3315
20230807,151000,64119252050,38750,38750,38850,38750,987
20230807,150900,64080952550,38800,38700,38800,38700,2981
20230807,150800,63965543650,38700,38700,38700,38600,566
20230807,150700,63943661150,38700,38600,38700,38550,1324
20230807,150600,63892541650,38600,38600,38600,38550,666
20230807,150500,63866837100,38550,38600,38650,38550,583
20230807,150400,63844348750,38600,38650,38700,38600,1622
20230807,150300,63781727550,38650,38700,38700,38650,407
20230807,150200,63765996450,38700,38800,38800,38700,1672
20230807,150100,63701241250,38800,38600,38800,38600,1921
20230807,150000,63626939050,38600,38650,38650,38600,1119
20230807,145900,63583728100,38600,38550,38650,38550,553
20230807,145800,63562388000,38550,38600,38600,38500,3853
20230807,145700,63413815850,38600,38700,38700,38600,709
20230807,145600,63386414800,38700,38700,38750,38700,881
20230807,145500,63352319850,38750,38750,38750,38750,476
20230807,145400,63333874850,38750,38750,38800,38700,1300
20230807,145300,63283509850,38750,38800,38800,38750,103
20230807,145200,63279517150,38800,38800,38800,38750,836
20230807,145100,63247080500,38800,38750,38800,38750,590
20230807,145000,63224197700,38800,38750,38800,38750,470
20230807,144900,63205984500,38750,38800,38850,38750,1108
20230807,144800,63162983200,38800,38800,38800,38800,560
20230807,144700,63141255200,38800,38700,38850,38700,1741
20230807,144600,63073721300,38700,38700,38750,38650,419
20230807,144500,63057505250,38700,38650,38700,38650,411
20230807,144400,63041609700,38650,38600,38750,38550,2363
20230807,144300,62950356850,38600,38550,38600,38550,862
20230807,144200,62917113600,38550,38600,38600,38550,1303
20230807,144100,62866880450,38600,38550,38600,38550,226
20230807,144000,62858159100,38600,38550,38600,38550,243
20230807,143900,62848779900,38550,38550,38600,38550,360
20230807,143800,62834901700,38550,38600,38600,38500,2011
20230807,143700,62757371200,38600,38650,38650,38600,902
20230807,143600,62722539050,38650,38700,38700,38650,1464
20230807,143500,62665932150,38700,38750,38750,38700,60
20230807,143400,62663607400,38750,38800,38850,38750,1375
20230807,143300,62610255100,38800,38700,38800,38700,934
20230807,143200,62574062800,38750,38750,38750,38700,472
20230807,143100,62555784700,38750,38850,38900,38700,2269
20230807,143000,62467690200,38900,38850,38950,38850,2917
20230807,142900,62354217550,39000,39000,39100,38900,4691
20230807,142800,62171217300,39050,38950,39050,38950,1133
20230807,142700,62127014850,38950,38900,39000,38850,833
20230807,142600,62094593100,38950,38900,38950,38850,393
20230807,142500,62079302500,38850,38950,39000,38850,748
20230807,142400,62050220950,38900,38950,39050,38850,1699
20230807,142300,61984016900,39000,38850,39000,38850,3033
20230807,142200,61865969200,38800,38700,38800,38700,2189
20230807,142100,61781126800,38700,38650,38750,38650,1172
20230807,142000,61735748250,38700,38700,38700,38650,282
20230807,141900,61724841800,38650,38700,38750,38650,546
20230807,141800,61703715900,38700,38700,38750,38700,859
20230807,141700,61670459600,38700,38750,38750,38700,1231
20230807,141600,61622816700,38750,38750,38750,38650,808
20230807,141500,61591527400,38700,38650,38800,38600,1825
20230807,141400,61520847500,38650,38500,38650,38500,2410
20230807,141300,61427781200,38500,38350,38500,38350,546
20230807,141200,61406779450,38350,38400,38450,38350,864
20230807,141100,61373605750,38400,38350,38400,38300,1581
20230807,141000,61312927800,38400,38350,38400,38350,868
20230807,140900,61279598700,38400,38350,38400,38300,384
20230807,140800,61264869250,38350,38300,38350,38250,558
20230807,140700,61243489850,38300,38350,38400,38250,958
20230807,140600,61206757650,38350,38300,38400,38300,916
20230807,140500,61171630500,38350,38300,38350,38250,1164
20230807,140400,61127049750,38350,38300,38350,38250,1040
20230807,140300,61087220200,38300,38300,38300,38250,1251
20230807,140200,61039318100,38300,38250,38350,38250,1070
20230807,140100,60998337300,38300,38350,38350,38250,661
20230807,140000,60973018450,38350,38400,38450,38350,188
20230807,135900,60965802650,38450,38500,38500,38350,1331
20230807,135800,60914641100,38450,38400,38450,38200,866
20230807,135700,60881401850,38400,38250,38450,38250,359
20230807,135600,60867625550,38200,38150,38400,38150,1603
20230807,135500,60806187750,38150,38100,38200,38050,776
20230807,135400,60776596400,38050,38050,38100,37950,3318
20230807,135300,60650494200,38050,38000,38050,37950,3976
20230807,135200,60499396500,38000,38050,38100,38000,12223
20230807,135100,60034888350,38050,38150,38200,38000,3708
20230807,135000,59893670900,38150,38250,38250,38100,2252
20230807,134900,59807763550,38250,38200,38250,38200,732
20230807,134800,59779800950,38200,38250,38300,38200,230
20230807,134700,59771010500,38200,38250,38300,38200,479
20230807,134600,59752693600,38250,38300,38300,38250,453
20230807,134500,59735364200,38300,38300,38300,38300,374
20230807,134400,59721040000,38300,38350,38350,38300,341
20230807,134300,59707973700,38350,38450,38450,38300,259
20230807,134200,59698033550,38500,38200,38500,38200,793
20230807,134100,59667664950,38250,38150,38250,38150,1588
20230807,134000,59606993050,38200,38250,38250,38150,768
20230807,133900,59577675250,38200,38200,38250,38200,275
20230807,133800,59567165250,38200,38250,38300,38200,788
20230807,133700,59537016900,38300,38250,38300,38200,908
20230807,133600,59502302100,38250,38300,38400,38250,1120
20230807,133500,59459351250,38300,38300,38300,38200,559
20230807,133400,59437962850,38250,38300,38300,38250,441
20230807,133300,59421076700,38300,38300,38350,38250,703
20230807,133200,59394130250,38350,38350,38350,38300,344
20230807,133100,59380953350,38350,38450,38450,38350,171
20230807,133000,59374389050,38450,38500,38500,38350,614
20230807,132900,59350818150,38400,38500,38500,38400,288
20230807,132800,59339747100,38500,38600,38650,38450,2284
20230807,132700,59251781750,38650,38500,38650,38450,1138
20230807,132600,59207897900,38500,38450,38550,38400,1502
20230807,132500,59150109150,38450,38350,38450,38350,265
20230807,132400,59139922900,38350,38350,38450,38350,367
20230807,132300,59125847750,38350,38300,38500,38300,1211
20230807,132200,59079275350,38400,38400,38500,38300,671
20230807,132100,59053510850,38400,38300,38400,38250,1185
20230807,132000,59008087300,38300,38250,38600,38200,920
20230807,131900,58972812350,38250,38100,38250,38100,1262
20230807,131800,58924600000,38100,38150,38150,38000,5677
20230807,131700,58708466600,38100,38200,38200,38100,4622
20230807,131600,58532044550,38300,38350,38400,38200,7987
20230807,131500,58226173500,38400,38400,38400,38350,1920
20230807,131400,58152536150,38350,38400,38450,38350,755
20230807,131300,58123571300,38400,38400,38400,38400,701
20230807,131200,58096652900,38400,38400,38450,38350,2049
20230807,131100,58017991900,38400,38450,38500,38350,2848
20230807,131000,57908626750,38400,38500,38500,38400,1049
20230807,130900,57868291700,38500,38500,38500,38450,73
20230807,130800,57865482750,38500,38500,38550,38500,333
20230807,130700,57852662000,38500,38500,38550,38450,4595
20230807,130600,57675748450,38600,38500,38600,38450,686
20230807,130500,57649326350,38500,38400,38500,38400,365
20230807,130400,57635301950,38350,38450,38450,38350,860
20230807,130300,57602275450,38450,38500,38500,38400,102
20230807,130200,57598353850,38400,38400,38500,38400,284
20230807,130100,57587443950,38400,38450,38450,38400,613
20230807,130000,57563890500,38450,38400,38450,38400,555
20230807,125900,57542577350,38400,38500,38500,38400,2762
20230807,125800,57436457850,38500,38450,38500,38450,801
20230807,125700,57405626150,38450,38550,38550,38450,765
20230807,125600,57376167450,38550,38600,38600,38550,729
20230807,125500,57348043350,38600,38600,38650,38600,411
20230807,125400,57332167000,38650,38650,38650,38650,370
20230807,125300,57317866500,38650,38750,38750,38650,882
20230807,125200,57283738800,38750,38750,38800,38750,152
20230807,125100,57277848550,38800,38900,38950,38750,5452
20230807,125000,57066152100,38850,38800,38950,38800,920
20230807,124900,57030394150,38850,38800,38900,38800,1526
20230807,124800,56971080350,38800,38800,38850,38750,679
20230807,124700,56944720700,38800,38750,38850,38700,1472
20230807,124600,56887576800,38700,38650,38750,38650,684
20230807,124500,56861103100,38650,38550,38650,38550,170
20230807,124400,56854535600,38550,38600,38700,38500,552
20230807,124300,56833245600,38650,38450,38650,38450,2406
20230807,124200,56740584150,38500,38450,38500,38400,1076
20230807,124100,56699197450,38400,38450,38500,38400,1080
20230807,124000,56657702150,38400,38450,38450,38400,483
20230807,123900,56639146350,38450,38400,38450,38400,808
20230807,123800,56608095800,38400,38500,38500,38400,2976
20230807,123700,56493668250,38450,38450,38500,38450,630
20230807,123600,56469422500,38450,38600,38600,38450,754
20230807,123500,56440391350,38600,38450,38600,38450,2786
20230807,123400,56333158450,38450,38700,38700,38450,9143
20230807,123300,55980535650,38650,38850,38850,38650,1410
20230807,123200,55925948900,38850,38800,38850,38800,490
20230807,123100,55906936250,38700,38800,38800,38650,1559
20230807,123000,55846545650,38850,38900,38900,38850,791
20230807,122900,55815798000,38850,38900,38900,38850,240
20230807,122800,55806472100,38900,38800,38900,38700,1348
20230807,122700,55754103350,38800,38800,38800,38700,637
20230807,122600,55729416750,38800,38800,38800,38700,129
20230807,122500,55724418050,38800,38750,38800,38650,912
20230807,122400,55689084900,38750,38750,38800,38700,543
20230807,122300,55668049150,38750,38700,38750,38700,224
20230807,122200,55659369500,38700,38800,38800,38650,934
20230807,122100,55623244150,38800,38800,38850,38700,567
20230807,122000,55601266350,38800,38800,38800,38700,525
20230807,121900,55580918600,38800,38800,38800,38700,193
20230807,121800,55573434950,38800,38700,38800,38700,827
20230807,121700,55541382150,38700,38750,38750,38650,1066
20230807,121600,55500127850,38750,38850,38850,38750,716
20230807,121500,55472371450,38850,38850,38900,38750,98
20230807,121400,55468565150,38850,38800,38850,38800,109
20230807,121300,55464335800,38750,38650,38750,38650,3358
20230807,121200,55334383200,38600,38650,38650,38550,1911
20230807,121100,55260623850,38650,38800,38800,38650,3579
20230807,121000,55122090600,38800,38750,38800,38750,78
20230807,120900,55119067750,38800,38750,38800,38700,520
20230807,120800,55098923450,38750,38750,38750,38700,422
20230807,120700,55082589100,38750,38800,38800,38700,562
20230807,120600,55060807200,38800,38800,38800,38750,1214
20230807,120500,55013762500,38800,38900,38900,38750,3180
20230807,120400,54890249850,38850,38800,38900,38800,1834
20230807,120300,54818966550,38800,38900,38900,38750,1580
20230807,120200,54757645150,38900,38800,38900,38750,1039
20230807,120100,54717289250,38800,38750,38900,38750,839
20230807,120000,54684684200,38750,38750,38850,38750,506
20230807,115900,54665069750,38750,38600,38750,38550,2348
20230807,115800,54574323950,38600,38700,38700,38600,1945
20230807,115700,54499145750,38700,38700,38700,38650,321
20230807,115600,54486723800,38700,38650,38700,38650,238
20230807,115500,54477523950,38650,38600,38750,38550,2767
20230807,115400,54370684650,38550,38650,38750,38550,4625
20230807,115300,54192066850,38650,38800,38800,38650,668
20230807,115200,54166238250,38800,38700,38800,38650,180
20230807,115100,54159270250,38650,38650,38700,38650,1583
20230807,115000,54098070650,38700,38750,38800,38700,1941
20230807,114900,54022908450,38750,38850,38900,38700,2046
20230807,114800,53943580950,38850,38750,38900,38700,995
20230807,114700,53905019100,38750,38700,38750,38600,590
20230807,114600,53882221800,38750,38800,38800,38650,911
20230807,114500,53846948650,38800,38550,38800,38550,3008
20230807,114400,53730719850,38550,38600,38700,38550,1524
20230807,114300,53671912250,38600,38750,38750,38600,1280
20230807,114200,53622464850,38750,38750,38750,38650,1612
20230807,114100,53560116600,38750,38850,38900,38700,884
20230807,114000,53525842300,38850,38900,38950,38800,811
20230807,113900,53494323800,38900,38950,39050,38900,1778
20230807,113800,53425104150,39000,38750,39000,38700,1198
20230807,113700,53378539200,38700,38800,38850,38700,494
20230807,113600,53359397500,38800,38800,38800,38750,501
20230807,113500,53339968600,38750,38650,38750,38600,1292
20230807,113400,53289967550,38650,38800,38800,38600,1960
20230807,113300,53214144650,38800,38800,38850,38750,608
20230807,113200,53190558050,38800,38850,38900,38750,2129
20230807,113100,53107961800,38850,38900,38950,38850,1839
20230807,113000,53036435750,38900,38900,38950,38850,990
20230807,112900,52997924250,38900,38900,38900,38850,484
20230807,112800,52979097700,38850,38800,38850,38750,2631
20230807,112700,52877005850,38850,38800,38900,38800,710
20230807,112600,52849428900,38750,38750,38800,38650,2099
20230807,112500,52768185600,38750,38750,38850,38650,3848
20230807,112400,52619227450,38750,38800,38900,38750,2377
20230807,112300,52526979450,38850,39000,39050,38800,3474
20230807,112200,52391772300,39000,39150,39150,39000,970
20230807,112100,52353908200,39050,39150,39200,39050,1832
20230807,112000,52282279400,39150,39200,39550,39150,2035
20230807,111900,52202223300,39200,39200,39250,39200,1300
20230807,111800,52151229900,39200,39350,39350,39150,2884
20230807,111700,52038026400,39300,39500,39550,39300,4037
20230807,111600,51878912550,39500,39600,39600,39500,87
20230807,111500,51875471650,39450,39600,39600,39450,1017
20230807,111400,51835313300,39600,39550,39650,39550,763
20230807,111300,51805117400,39550,39550,39600,39550,213
20230807,111200,51796685200,39500,39500,39650,39450,898
20230807,111100,51761160000,39500,39600,39600,39450,335
20230807,111000,51747927150,39600,39550,39600,39450,592
20230807,110900,51724509450,39550,39500,39600,39350,1064
20230807,110800,51682493550,39450,39250,39450,39200,1446
20230807,110700,51625656200,39200,39250,39250,39200,821
20230807,110600,51593452650,39200,39250,39300,39200,1468
20230807,110500,51535860650,39250,39300,39300,39250,2037
20230807,110400,51455885900,39300,39400,39500,39250,2896
20230807,110300,51341891400,39500,39500,39600,39450,1530
20230807,110200,51281458150,39500,39550,39600,39500,761
20230807,110100,51251364050,39550,39500,39550,39400,541
20230807,110000,51230003550,39600,39300,39600,39300,1055
20230807,105900,51188334800,39300,39400,39450,39250,1427
20230807,105800,51132162500,39250,39450,39450,39000,3798
20230807,105700,50983110550,39400,39400,39550,39250,1139
20230807,105600,50938224350,39250,39400,39450,39250,2510
20230807,105500,50839434100,39450,39100,39450,39100,3409
20230807,105400,50705706450,39000,39200,39200,38900,3728
20230807,105300,50560217300,39200,39350,39350,39050,7022
20230807,105200,50285108250,39350,39700,39750,39300,9828
20230807,105100,49896795450,39700,39700,39750,39650,1007
20230807,105000,49856832200,39650,39700,39800,39650,529
20230807,104900,49835824700,39700,39600,39750,39550,1190
20230807,104800,49788602400,39550,39700,39700,39550,1593
20230807,104700,49725518600,39650,39650,39750,39600,1039
20230807,104600,49684322550,39700,39800,39800,39650,1592
20230807,104500,49621081200,39800,39850,39850,39750,2169
20230807,104400,49534773050,39850,39950,40000,39800,10338
20230807,104300,49121966400,39950,39650,39950,39550,3658
20230807,104200,48976460750,39600,39600,39600,39500,2866
20230807,104100,48863188050,39350,39250,39650,39150,5937
20230807,104000,48630087250,39250,39500,39500,39250,5953
20230807,103900,48395579200,39450,39650,39650,39450,3546
20230807,103800,48255252250,39600,39600,39800,39450,6889
20230807,103700,47981972500,39500,39800,39850,39400,9716
20230807,103600,47597210600,39800,39800,39800,39500,14358
20230807,103500,47028402700,39750,40300,40350,39750,16394
20230807,103400,46372427300,40300,40350,40350,40250,1368
20230807,103300,46317322500,40350,40350,40450,40200,4879
20230807,103200,46120712450,40350,40450,40600,40350,2811
20230807,103100,46007079150,40450,40650,40750,40450,3652
20230807,103000,45858794500,40650,40600,40900,40550,1635
20230807,102900,45792349100,40600,40950,40950,40600,609
20230807,102800,45767504150,40950,40700,40950,40500,3300
20230807,102700,45632736250,40750,41000,41000,40700,1740
20230807,102600,45561761900,40900,40950,41000,40850,1586
20230807,102500,45496868300,41000,41150,41150,40900,1917
20230807,102400,45418134100,41150,41000,41150,40950,6886
20230807,102300,45135426500,41000,40950,41100,40850,5082
20230807,102200,44927001500,40900,41000,41000,40800,1782
20230807,102100,44854132200,40950,41000,41050,40900,3106
20230807,102000,44726862750,41000,40850,41100,40850,4793
20230807,101900,44530468850,40900,40750,40900,40750,3059
20230807,101800,44405548500,40750,40650,40750,40650,1909
20230807,101700,44327855350,40650,40550,40650,40550,742
20230807,101600,44297726350,40550,40600,40700,40550,1503
20230807,101500,44236694900,40550,40300,40550,40300,4061
20230807,101400,44072214800,40450,40350,40500,40300,1559
20230807,101300,44009298400,40400,40450,40500,40250,1910
20230807,101200,43932216350,40400,40450,40800,40400,2938
20230807,101100,43812910050,40450,40500,40500,40400,1441
20230807,101000,43754615400,40450,40250,40550,40200,1571
20230807,100900,43691261150,40250,40450,40450,40150,4230
20230807,100800,43520805250,40500,40500,40650,40450,2685
20230807,100700,43411879050,40500,40950,40950,40500,2499
20230807,100600,43310139400,40900,41150,41150,40900,4035
20230807,100500,43144729650,41050,40900,41250,40850,11455
20230807,100400,42674218500,40900,40850,40950,40150,5644
20230807,100300,42445272900,40900,40750,40950,40650,2503
20230807,100200,42343078850,40650,40600,40850,40600,5241
20230807,100100,42129523200,40700,40450,40800,40400,3835
20230807,100000,41973975350,40450,40200,40550,40100,2541
20230807,095900,41871476600,40150,40350,40400,39950,17052
20230807,095800,41187033450,40350,40850,40850,40350,7112
20230807,095700,40898459850,40750,40650,40950,40650,2937
20230807,095600,40778744700,40750,40800,40950,40650,2944
20230807,095500,40658600700,40850,40750,41000,40750,4042
20230807,095400,40493345350,40850,40950,41150,40750,2772
20230807,095300,40379757150,40900,41000,41150,40800,3210
20230807,095200,40248528350,41100,41150,41300,40950,5504
20230807,095100,40022159850,41000,40750,41200,40650,6612
20230807,095000,39751920350,40650,40550,40750,40350,13250
20230807,094900,39215517300,40550,40550,40600,40500,3640
20230807,094800,39067898700,40600,40500,40600,40500,3248
20230807,094700,38936291150,40550,40600,40700,40500,7877
20230807,094600,38616644000,40600,40800,40800,40600,3728
20230807,094500,38464913400,40800,40950,41000,40700,3836
20230807,094400,38308216400,41000,41050,41250,40900,4942
20230807,094300,38105514850,41250,41400,41400,41050,5120
20230807,094200,37894100800,41400,41200,41400,41200,3328
20230807,094100,37756747550,41300,41100,41400,41050,4455
20230807,094000,37572865800,41150,41000,41350,41000,4265
20230807,093900,37397425700,41000,41000,41150,40900,2735
20230807,093800,37285295400,41000,41200,41300,40600,15830
20230807,093700,36636997700,41200,41300,41450,41100,7699
20230807,093600,36319772200,41250,41800,41800,41200,11857
20230807,093500,35828225350,41800,42050,42300,41750,21836
20230807,093400,34908792200,42000,41400,42050,41400,23419
20230807,093300,33929118350,41450,41750,41750,41300,3907
20230807,093200,33766740700,41700,41300,41750,41250,6790
20230807,093100,33485144850,41300,41400,41600,41250,7933
20230807,093000,33156941950,41500,41750,42000,41300,21043
20230807,092900,32279075450,41750,41550,42000,41400,42146
20230807,092800,30515041200,41650,41500,41650,41300,16797
20230807,092700,29818749300,41500,41050,41500,40900,13973
20230807,092600,29242841350,41050,41050,41100,40650,7810
20230807,092500,28922945500,41050,40550,41100,40500,12578
20230807,092400,28409195400,40550,40350,40600,40250,4917
20230807,092300,28210083400,40350,40450,40450,40100,9590
20230807,092200,27823347350,40450,40650,40800,40400,6849
20230807,092100,27545373700,40550,40150,40650,40100,9621
20230807,092000,27157211300,40150,40300,40550,40150,8252
20230807,091900,26825272900,40300,40650,40700,40300,11949
20230807,091800,26341487050,40650,40800,40950,40450,7516
20230807,091700,26036088000,40900,40700,41100,40500,19958
20230807,091600,25220437200,40650,40400,40700,40150,14793
20230807,091500,24621211350,40350,40500,40500,40000,14172
20230807,091400,24052569800,40400,39850,40600,39800,17553
20230807,091300,23344734350,39850,40550,41000,39850,30902
20230807,091200,22092734750,40400,41150,41150,40000,45141
20230807,091100,20263463100,41150,42300,42450,40750,49525
20230807,091000,18208224800,42450,41750,42850,41700,99218
20230807,090900,14013524700,41750,41350,41750,40850,37818
20230807,090800,12453078000,41300,41750,41750,41150,38655
20230807,090700,10841587050,41750,41750,41750,41750,0
20230807,090600,10841587050,41750,41400,41750,40700,43135
20230807,090500,9054261550,41400,39200,41400,39200,56970
20230807,090400,6773157050,39200,39650,39700,39150,25414
20230807,090300,5769593550,39650,39300,39750,39000,39805
20230807,090200,4201357050,39350,38600,39800,38400,44153
20230807,090100,2477933500,38600,37850,38650,37800,28587
20230807,090000,1383126800,37800,38000,38050,37650,36062