KissMeData/001060/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,183200,92725842000,47700,47700,47700,47700,20562
20230816,183100,92725842000,47700,47700,47700,47700,0
20230816,183000,92725842000,47700,47700,47700,47700,0
20230816,182900,92725842000,47700,47700,47700,47700,0
20230816,182800,92725842000,47700,47700,47700,47700,0
20230816,182700,92725842000,47700,47700,47700,47700,0
20230816,182600,92725842000,47700,47700,47700,47700,0
20230816,182500,92725842000,47700,47700,47700,47700,0
20230816,182400,92725842000,47700,47700,47700,47700,0
20230816,182300,92725842000,47700,47700,47700,47700,0
20230816,182200,92725842000,47700,47700,47700,47700,0
20230816,182100,92725842000,47700,47700,47700,47700,0
20230816,182000,92725842000,47700,47700,47700,47700,0
20230816,181900,92725842000,47700,47700,47700,47700,0
20230816,181800,92725842000,47700,47700,47700,47700,0
20230816,181700,92725842000,47700,47700,47700,47700,0
20230816,181600,92725842000,47700,47700,47700,47700,0
20230816,181500,92725842000,47700,47700,47700,47700,0
20230816,181400,92725842000,47700,47700,47700,47700,0
20230816,181300,92725842000,47700,47700,47700,47700,0
20230816,181200,92725842000,47700,47700,47700,47700,0
20230816,181100,92725842000,47700,47700,47700,47700,0
20230816,181000,92725842000,47700,47700,47700,47700,0
20230816,180900,92725842000,47700,47700,47700,47700,0
20230816,180800,92725842000,47700,47700,47700,47700,0
20230816,180700,92725842000,47700,47700,47700,47700,0
20230816,180600,92725842000,47700,47700,47700,47700,0
20230816,180500,92725842000,47700,47700,47700,47700,0
20230816,180400,92725842000,47700,47700,47700,47700,0
20230816,180300,92725842000,47700,47700,47700,47700,0
20230816,180200,92725842000,47700,47700,47700,47700,20562
20230816,180100,92725842000,47700,47700,47700,47700,0
20230816,180000,92725842000,47700,47700,47700,47700,0
20230816,175900,92725842000,47700,47700,47700,47700,0
20230816,175800,92725842000,47700,47700,47700,47700,0
20230816,175700,92725842000,47700,47700,47700,47700,0
20230816,175600,92725842000,47700,47700,47700,47700,0
20230816,175500,92725842000,47700,47700,47700,47700,0
20230816,175400,92725842000,47700,47700,47700,47700,0
20230816,175300,92725842000,47700,47700,47700,47700,0
20230816,175200,92725842000,47700,47700,47700,47700,0
20230816,175100,92725842000,47700,47700,47700,47700,0
20230816,175000,92725842000,47700,47700,47700,47700,0
20230816,174900,92725842000,47700,47700,47700,47700,0
20230816,174800,92725842000,47700,47700,47700,47700,0
20230816,174700,92725842000,47700,47700,47700,47700,0
20230816,174600,92725842000,47700,47700,47700,47700,0
20230816,174500,92725842000,47700,47700,47700,47700,0
20230816,174400,92725842000,47700,47700,47700,47700,0
20230816,174300,92725842000,47700,47700,47700,47700,0
20230816,174200,92725842000,47700,47700,47700,47700,0
20230816,174100,92725842000,47700,47700,47700,47700,0
20230816,174000,92725842000,47700,47700,47700,47700,0
20230816,173900,92725842000,47700,47700,47700,47700,0
20230816,173800,92725842000,47700,47700,47700,47700,0
20230816,173700,92725842000,47700,47700,47700,47700,0
20230816,173600,92725842000,47700,47700,47700,47700,0
20230816,173500,92725842000,47700,47700,47700,47700,0
20230816,173400,92725842000,47700,47700,47700,47700,0
20230816,173300,92725842000,47700,47700,47700,47700,0
20230816,173200,92725842000,47700,47700,47700,47700,20562
20230816,173100,92725842000,47700,47700,47700,47700,0
20230816,173000,92725842000,47700,47700,47700,47700,0
20230816,172900,92725842000,47700,47700,47700,47700,0
20230816,172800,92725842000,47700,47700,47700,47700,0
20230816,172700,92725842000,47700,47700,47700,47700,0
20230816,172600,92725842000,47700,47700,47700,47700,0
20230816,172500,92725842000,47700,47700,47700,47700,0
20230816,172400,92725842000,47700,47700,47700,47700,0
20230816,172300,92725842000,47700,47700,47700,47700,0
20230816,172200,92725842000,47700,47700,47700,47700,0
20230816,172100,92725842000,47700,47700,47700,47700,0
20230816,172000,92725842000,47700,47700,47700,47700,0
20230816,171900,92725842000,47700,47700,47700,47700,0
20230816,171800,92725842000,47700,47700,47700,47700,0
20230816,171700,92725842000,47700,47700,47700,47700,0
20230816,171600,92725842000,47700,47700,47700,47700,0
20230816,171500,92725842000,47700,47700,47700,47700,0
20230816,171400,92725842000,47700,47700,47700,47700,0
20230816,171300,92725842000,47700,47700,47700,47700,0
20230816,171200,92725842000,47700,47700,47700,47700,0
20230816,171100,92725842000,47700,47700,47700,47700,0
20230816,171000,92725842000,47700,47700,47700,47700,0
20230816,170900,92725842000,47700,47700,47700,47700,0
20230816,170800,92725842000,47700,47700,47700,47700,0
20230816,170700,92725842000,47700,47700,47700,47700,0
20230816,170600,92725842000,47700,47700,47700,47700,0
20230816,170500,92725842000,47700,47700,47700,47700,0
20230816,170400,92725842000,47700,47700,47700,47700,0
20230816,170300,92725842000,47700,47700,47700,47700,0
20230816,170200,92725842000,47700,47700,47700,47700,20562
20230816,170100,92725842000,47700,47700,47700,47700,0
20230816,170000,92725842000,47700,47700,47700,47700,0
20230816,165900,92725842000,47700,47700,47700,47700,0
20230816,165800,92725842000,47700,47700,47700,47700,0
20230816,165700,92725842000,47700,47700,47700,47700,0
20230816,165600,92725842000,47700,47700,47700,47700,0
20230816,165500,92725842000,47700,47700,47700,47700,0
20230816,165400,92725842000,47700,47700,47700,47700,0
20230816,165300,92725842000,47700,47700,47700,47700,0
20230816,165200,92725842000,47700,47700,47700,47700,0
20230816,165100,92725842000,47700,47700,47700,47700,0
20230816,165000,92725842000,47700,47700,47700,47700,0
20230816,164900,92725842000,47700,47700,47700,47700,0
20230816,164800,92725842000,47700,47700,47700,47700,0
20230816,164700,92725842000,47700,47700,47700,47700,0
20230816,164600,92725842000,47700,47700,47700,47700,0
20230816,164500,92725842000,47700,47700,47700,47700,0
20230816,164400,92725842000,47700,47700,47700,47700,0
20230816,164300,92725842000,47700,47700,47700,47700,0
20230816,164200,92725842000,47700,47700,47700,47700,0
20230816,164100,92725842000,47700,47700,47700,47700,0
20230816,164000,92725842000,47700,47700,47700,47700,0
20230816,163900,92725842000,47700,47700,47700,47700,0
20230816,163800,92725842000,47700,47700,47700,47700,0
20230816,163700,92725842000,47700,47700,47700,47700,0
20230816,163600,92725842000,47700,47700,47700,47700,0
20230816,163500,92725842000,47700,47700,47700,47700,0
20230816,163400,92725842000,47700,47700,47700,47700,0
20230816,163300,92725842000,47700,47700,47700,47700,0
20230816,163200,92725842000,47700,47700,47700,47700,20562
20230816,163100,92725842000,47700,47700,47700,47700,0
20230816,163000,92725842000,47700,47700,47700,47700,0
20230816,162900,92725842000,47700,47700,47700,47700,0
20230816,162800,92725842000,47700,47700,47700,47700,0
20230816,162700,92725842000,47700,47700,47700,47700,0
20230816,162600,92725842000,47700,47700,47700,47700,0
20230816,162500,92725842000,47700,47700,47700,47700,0
20230816,162400,92725842000,47700,47700,47700,47700,0
20230816,162300,92725842000,47700,47700,47700,47700,0
20230816,162200,92725842000,47700,47700,47700,47700,0
20230816,162100,92725842000,47700,47700,47700,47700,0
20230816,162000,92725842000,47700,47700,47700,47700,0
20230816,161900,92725842000,47700,47700,47700,47700,0
20230816,161800,92725842000,47700,47700,47700,47700,0
20230816,161700,92725842000,47700,47700,47700,47700,0
20230816,161600,92725842000,47700,47700,47700,47700,0
20230816,161500,92725842000,47700,47700,47700,47700,0
20230816,161400,92725842000,47700,47700,47700,47700,0
20230816,161300,92725842000,47700,47700,47700,47700,0
20230816,161200,92725842000,47700,47700,47700,47700,0
20230816,161100,92725842000,47700,47700,47700,47700,0
20230816,161000,92725842000,47700,47700,47700,47700,0
20230816,160900,92725842000,47700,47700,47700,47700,0
20230816,160800,92725842000,47700,47700,47700,47700,0
20230816,160700,92725842000,47700,47700,47700,47700,0
20230816,160600,92725842000,47700,47700,47700,47700,0
20230816,160500,92725842000,47700,47700,47700,47700,0
20230816,160400,92725842000,47700,47700,47700,47700,0
20230816,160300,92725842000,47700,47700,47700,47700,0
20230816,160200,92725842000,47700,47700,47700,47700,20562
20230816,160100,92725842000,47700,47700,47700,47700,0
20230816,160000,92725842000,47700,47700,47700,47700,0
20230816,155900,92725842000,47700,47700,47700,47700,0
20230816,155800,92725842000,47700,47700,47700,47700,0
20230816,155700,92725842000,47700,47700,47700,47700,0
20230816,155600,92725842000,47700,47700,47700,47700,0
20230816,155500,92725842000,47700,47700,47700,47700,0
20230816,155400,92725842000,47700,47700,47700,47700,0
20230816,155300,92725842000,47700,47700,47700,47700,0
20230816,155200,92725842000,47700,47700,47700,47700,0
20230816,155100,92725842000,47700,47700,47700,47700,0
20230816,155000,92725842000,47700,47700,47700,47700,0
20230816,154900,92725842000,47700,47700,47700,47700,0
20230816,154800,92725842000,47700,47700,47700,47700,0
20230816,154700,92725842000,47700,47700,47700,47700,0
20230816,154600,92725842000,47700,47700,47700,47700,0
20230816,154500,92725842000,47700,47700,47700,47700,0
20230816,154400,92725842000,47700,47700,47700,47700,0
20230816,154300,92725842000,47700,47700,47700,47700,0
20230816,154200,92725842000,47700,47700,47700,47700,0
20230816,154100,92725842000,47700,47700,47700,47700,0
20230816,154000,92725842000,47700,47700,47700,47700,0
20230816,153900,92725842000,47700,47700,47700,47700,0
20230816,153800,92725842000,47700,47700,47700,47700,0
20230816,153700,92725842000,47700,47700,47700,47700,0
20230816,153600,92725842000,47700,47700,47700,47700,0
20230816,153500,92725842000,47700,47700,47700,47700,0
20230816,153400,92725842000,47700,47700,47700,47700,0
20230816,153300,92725842000,47700,47700,47700,47700,0
20230816,153200,92725842000,47700,47700,47700,47700,20562
20230816,153100,92725842000,47700,47700,47700,47700,0
20230816,153000,92725842000,47700,47700,47700,47700,20562
20230816,152900,91745034600,47650,47650,47650,47650,0
20230816,152800,91745034600,47650,47650,47650,47650,0
20230816,152700,91745034600,47650,47650,47650,47650,0
20230816,152600,91745034600,47650,47650,47650,47650,0
20230816,152500,91745034600,47650,47650,47650,47650,0
20230816,152400,91745034600,47650,47650,47650,47650,0
20230816,152300,91745034600,47650,47650,47650,47650,0
20230816,152200,91745034600,47650,47650,47650,47650,0
20230816,152100,91745034600,47650,47650,47650,47650,0
20230816,152000,91745034600,47650,47650,47650,47650,0
20230816,151900,91745034600,47650,47600,47700,47550,4703
20230816,151800,91521186850,47650,47400,47650,47400,3111
20230816,151700,91373418450,47400,47300,47450,47300,1052
20230816,151600,91323572250,47300,47300,47450,47200,1149
20230816,151500,91269249850,47300,47450,47500,47200,4069
20230816,151400,91076659950,47400,47450,47500,47300,3219
20230816,151300,90924097050,47450,47450,47550,47400,3221
20230816,151200,90771189150,47400,47350,47500,47350,2566
20230816,151100,90649467550,47350,47300,47400,47250,1600
20230816,151000,90573694500,47300,47300,47400,47250,1582
20230816,150900,90498821200,47300,47050,47350,47050,1272
20230816,150800,90438772200,47000,47050,47200,47000,4314
20230816,150700,90235799400,47100,47400,47450,47050,4844
20230816,150600,90007358150,47400,47100,47400,47050,3323
20230816,150500,89850421050,47000,47150,47200,46700,15311
20230816,150400,89131831450,47200,47300,47300,47150,2676
20230816,150300,89005483650,47300,47600,47650,47300,6175
20230816,150200,88712701800,47650,47700,47750,47600,7012
20230816,150100,88378493300,47650,47700,47750,47600,2531
20230816,150000,88257854950,47650,47650,47850,47600,2288
20230816,145900,88148624450,47650,47400,47900,47400,3508
20230816,145800,87981881400,47400,47750,47900,47350,16766
20230816,145700,87185233450,47650,47800,47900,47650,6806
20230816,145600,86860185600,47800,48150,48150,47800,8519
20230816,145500,86451839650,48100,48100,48450,48050,1913
20230816,145400,86359676750,48100,48450,48500,48100,3799
20230816,145300,86176126050,48400,48450,48500,48350,2505
20230816,145200,86054848400,48350,48000,48450,48000,2404
20230816,145100,85939063000,48050,48000,48100,47850,3424
20230816,145000,85774862300,48000,48150,48150,47750,9652
20230816,144900,85311870150,48100,48350,48350,48000,11964
20230816,144800,84735855750,48400,48550,48600,48350,5545
20230816,144700,84467317800,48500,48750,48750,48500,5014
20230816,144600,84223720650,48750,48800,48850,48700,2898
20230816,144500,84082403250,48800,49050,49050,48800,5347
20230816,144400,83820988300,49050,49000,49100,49000,2051
20230816,144300,83720429000,49000,49200,49200,49000,1726
20230816,144200,83635706350,49200,49400,49400,49150,1810
20230816,144100,83546609550,49350,49600,49650,49350,3282
20230816,144000,83384136850,49600,49650,49700,49600,2750
20230816,143900,83247564900,49600,49650,49700,49600,4477
20230816,143800,83025143850,49650,49350,49700,49350,4601
20230816,143700,82796864150,49400,49500,49500,49350,1645
20230816,143600,82715519250,49450,49300,49500,49250,1272
20230816,143500,82652714100,49350,49250,49350,49200,1506
20230816,143400,82578467100,49250,49000,49400,48950,2106
20230816,143300,82474831900,49150,48850,49250,48850,3475
20230816,143200,82304240800,48850,49150,49250,48850,6152
20230816,143100,82002473150,49100,49450,49550,49000,5881
20230816,143000,81713085700,49450,49700,49700,49450,8014
20230816,142900,81315821350,49650,49600,49700,49550,1644
20230816,142800,81234266900,49600,49550,49600,49500,2374
20230816,142700,81116583950,49550,49450,49600,49400,1449
20230816,142600,81044842850,49450,49350,49600,49300,1726
20230816,142500,80959637650,49300,49800,49800,49300,4337
20230816,142400,80744800300,49800,49750,49900,49500,9734
20230816,142300,80260530600,49750,49500,49750,49500,5760
20230816,142200,79974905300,49550,49100,49550,49100,8932
20230816,142100,79534084050,49100,49000,49150,49000,2488
20230816,142000,79411924550,49000,49000,49150,48950,1179
20230816,141900,79354061300,48950,48950,49150,48900,1686
20230816,141800,79271460050,49000,49000,49150,48950,2143
20230816,141700,79166369500,49000,49100,49150,48950,2255
20230816,141600,79055652450,49050,48900,49050,48850,2159
20230816,141500,78949937950,49150,48600,49200,48550,4977
20230816,141400,78707293450,48550,48650,48650,48500,3258
20230816,141300,78549091100,48650,48600,48700,48550,2245
20230816,141200,78439870950,48700,48500,48750,48500,2779
20230816,141100,78304708000,48550,48550,48550,48350,6063
20230816,141000,78011170550,48500,48800,48800,48350,11190
20230816,140900,77467416400,48850,49250,49250,48800,4945
20230816,140800,77225308650,49250,49400,49400,49100,2957
20230816,140700,77079811950,49400,49100,49400,49100,5732
20230816,140600,76797573000,49100,49350,49350,49100,2861
20230816,140500,76656779950,49250,49450,49500,49250,4238
20230816,140400,76447476150,49450,49400,49500,49250,8031
20230816,140300,76050863350,49300,49100,49500,49050,8304
20230816,140200,75641123450,49100,49100,49200,48950,5114
20230816,140100,75390169750,49250,49100,49250,48950,3674
20230816,140000,75209950250,49050,48900,49150,48900,2697
20230816,135900,75077608250,48900,49200,49200,48750,8830
20230816,135800,74645433750,49200,49750,49750,48750,28342
20230816,135700,73252146350,49750,49500,49750,49400,7755
20230816,135600,72867525850,49600,49600,49750,49150,18364
20230816,135500,71960956800,49600,49800,50000,49450,51352
20230816,135400,69402887050,49800,49800,49800,49750,17312
20230816,135300,68540951400,49750,49750,49750,49750,0
20230816,135200,68540951400,49750,49450,49750,49450,19129
20230816,135100,67590679900,49500,49500,49700,49300,21238
20230816,135000,66537882700,49550,48750,49650,48750,54940
20230816,134900,63835568800,48800,48600,48800,48600,8529
20230816,134800,63420140150,48650,48300,48650,48250,5054
20230816,134700,63175135300,48300,48150,48300,48150,1536
20230816,134600,63101066950,48200,48050,48200,48000,4438
20230816,134500,62887583500,48100,48100,48150,48050,929
20230816,134400,62842874700,48000,47850,48200,47850,1677
20230816,134300,62762310550,47700,47850,47950,47600,1563
20230816,134200,62687582600,47850,47550,47900,47500,2810
20230816,134100,62553737850,47550,47600,47650,47500,4279
20230816,134000,62350161350,47600,47850,47850,47600,5161
20230816,133900,62103787300,47850,47850,47950,47800,3316
20230816,133800,61945094550,47900,48050,48100,47850,2947
20230816,133700,61803828100,48000,48050,48100,48000,2181
20230816,133600,61699096050,48000,48200,48200,48000,3578
20230816,133500,61527186300,48200,48150,48200,48050,811
20230816,133400,61488126200,48150,48050,48200,48050,517
20230816,133300,61463266450,48100,48050,48100,48050,1273
20230816,133200,61402078300,48100,48050,48200,48050,952
20230816,133100,61356331750,48050,48250,48250,48000,5251
20230816,133000,61104042900,48250,48450,48450,48200,1463
20230816,132900,61033372800,48450,48500,48550,48400,1400
20230816,132800,60965492200,48500,48650,48650,48500,1943
20230816,132700,60871090300,48650,48650,48650,48600,1417
20230816,132600,60802159750,48650,48550,48650,48500,1082
20230816,132500,60749623450,48600,48400,48650,48400,2676
20230816,132400,60619790700,48400,48150,48450,48050,1504
20230816,132300,60547266300,48150,48350,48350,48050,4416
20230816,132200,60334480300,48350,48600,48600,48350,1824
20230816,132100,60246113200,48550,48450,48600,48350,2255
20230816,132000,60136854000,48450,48650,48700,48450,3457
20230816,131900,59968767900,48650,48700,48750,48650,2372
20230816,131800,59853246300,48700,48800,48850,48600,3011
20230816,131700,59706521550,48800,48850,48850,48750,4923
20230816,131600,59466340500,48900,48850,49000,48750,9749
20230816,131500,58989604150,48900,48900,48950,48800,16560
20230816,131400,58179818050,48900,48450,48900,48450,16099
20230816,131300,57395003800,48500,48500,48550,48350,3278
20230816,131200,57236032800,48500,48500,48550,48250,1658
20230816,131100,57155623300,48500,48350,48600,48000,4174
20230816,131000,56953790550,48350,48200,48400,48050,2976
20230816,130900,56810337050,48200,48450,48450,48200,1110
20230816,130800,56756680500,48450,48400,48450,48250,2646
20230816,130700,56628771800,48500,48700,48750,48350,6876
20230816,130600,56295031000,48700,48450,48700,48450,11149
20230816,130500,55752826950,48450,48500,48550,48300,8985
20230816,130400,55317365900,48550,48500,48550,48350,6175
20230816,130300,55018028050,48500,48000,48500,47950,17298
20230816,130200,54180448950,48000,48000,48000,47950,612
20230816,130100,54151102750,48000,48250,48250,48000,3929
20230816,130000,53961944750,48250,48200,48300,48200,4644
20230816,125900,53737808850,48200,47850,48250,47850,9541
20230816,125800,53279118150,47850,47800,47900,47800,1408
20230816,125700,53211698100,47750,47750,47750,47650,1864
20230816,125600,53122708300,47750,47700,47750,47600,271
20230816,125500,53109783550,47750,47500,47800,47500,1124
20230816,125400,53056135000,47650,47450,47650,47400,613
20230816,125300,53027026350,47450,47500,47500,47450,335
20230816,125200,53011114200,47450,47550,47550,47450,500
20230816,125100,52987364000,47500,47600,47650,47500,332
20230816,125000,52971574550,47550,47700,47750,47550,630
20230816,124900,52941523300,47750,47900,47900,47700,1302
20230816,124800,52879233500,47850,47850,47850,47800,939
20230816,124700,52834313100,47850,47800,47850,47800,742
20230816,124600,52798839250,47800,47550,47800,47550,420
20230816,124500,52778801800,47550,47450,47700,47400,835
20230816,124400,52739090900,47300,47400,47450,47300,938
20230816,124300,52694672850,47400,47400,47400,47300,1435
20230816,124200,52626687600,47400,47450,47550,47400,451
20230816,124100,52605275350,47450,47450,47500,47450,339
20230816,124000,52589185150,47450,47450,47500,47450,1003
20230816,123900,52541571500,47500,47600,47600,47450,1712
20230816,123800,52460228700,47600,47550,47600,47550,483
20230816,123700,52437259500,47600,47550,47600,47550,1244
20230816,123600,52378073450,47600,47550,47650,47550,306
20230816,123500,52363509900,47550,47600,47600,47550,154
20230816,123400,52356181750,47600,47750,47750,47500,1829
20230816,123300,52269203050,47750,47650,47800,47550,530
20230816,123200,52243928850,47550,47600,47650,47550,1120
20230816,123100,52190617300,47600,47750,47750,47600,1363
20230816,123000,52125642200,47800,47800,47800,47750,773
20230816,122900,52088720350,47800,47750,47800,47750,527
20230816,122800,52063548850,47750,47800,47800,47700,377
20230816,122700,52045557000,47650,47550,47800,47500,511
20230816,122600,52021220100,47550,47800,47800,47550,1625
20230816,122500,51943775450,47800,47850,47900,47800,662
20230816,122400,51912100150,47850,48000,48000,47800,1868
20230816,122300,51822623950,48000,47900,48000,47900,890
20230816,122200,51779972500,47950,48000,48050,47900,3532
20230816,122100,51610599000,48000,48050,48100,47950,424
20230816,122000,51590237000,48050,47950,48050,47850,3136
20230816,121900,51439723300,47950,48000,48000,47850,979
20230816,121800,51392768950,47950,47950,48000,47950,1601
20230816,121700,51315922950,47950,47800,47950,47750,2077
20230816,121600,51216576000,47800,47550,47800,47500,939
20230816,121500,51171889250,47550,47700,47800,47550,2001
20230816,121400,51076460150,47700,47850,47850,47700,1851
20230816,121300,50987959950,47900,48050,48050,47900,2461
20230816,121200,50869956150,48100,48300,48300,48050,3512
20230816,121100,50700626800,48300,47950,48350,47950,7798
20230816,121000,50325201300,47900,47850,48000,47800,4881
20230816,120900,50091247450,47900,47800,47950,47800,3908
20230816,120800,49904199350,47800,47700,47800,47650,3844
20230816,120700,49720724350,47700,47700,47700,47650,875
20230816,120600,49679003800,47750,47700,47750,47650,1030
20230816,120500,49629860750,47750,47700,47750,47600,2020
20230816,120400,49533516150,47600,47450,47700,47450,3630
20230816,120300,49360661850,47450,47550,47600,47450,2311
20230816,120200,49250835950,47550,47450,47550,47400,2032
20230816,120100,49154345550,47450,47300,47450,47250,2090
20230816,120000,49055350650,47300,47250,47300,47100,501
20230816,115900,49031682250,47250,47300,47300,47200,686
20230816,115800,48999271400,47300,47200,47350,47200,603
20230816,115700,48970763550,47200,47250,47300,47200,360
20230816,115600,48953756750,47250,47250,47300,47250,1529
20230816,115500,48881471950,47250,47100,47250,47050,1284
20230816,115400,48820875950,47100,46900,47100,46900,2004
20230816,115300,48726666000,47000,46900,47000,46850,735
20230816,115200,48692190200,46850,46950,46950,46850,741
20230816,115100,48657418950,46900,46800,46950,46800,520
20230816,115000,48633051800,46850,46800,46850,46750,539
20230816,114900,48607822500,46800,46800,46800,46750,448
20230816,114800,48586869500,46800,46800,46800,46750,480
20230816,114700,48564422250,46800,46900,46950,46800,1380
20230816,114600,48499796650,46900,47000,47000,46850,739
20230816,114500,48465135550,47000,46900,47050,46850,526
20230816,114400,48440450300,46900,47050,47050,46900,1571
20230816,114300,48366698400,47000,47000,47050,47000,365
20230816,114200,48349533050,47050,46950,47050,46950,72
20230816,114100,48346148550,47000,47050,47050,47000,573
20230816,114000,48319214050,47050,47050,47100,47000,476
20230816,113900,48296818400,47050,46950,47050,46950,667
20230816,113800,48265469950,46900,46900,46950,46900,455
20230816,113700,48244122250,46900,46850,46950,46850,771
20230816,113600,48207961050,46850,46950,46950,46850,233
20230816,113500,48197032550,46900,46950,47000,46900,258
20230816,113400,48184930450,46900,46850,47050,46850,178
20230816,113300,48176567000,46850,46850,47000,46800,575
20230816,113200,48149608650,46800,47050,47050,46800,3475
20230816,113100,47986592450,47000,47050,47200,47000,331
20230816,113000,47971011050,47050,47150,47150,47000,466
20230816,112900,47949062350,47050,47100,47250,47050,511
20230816,112800,47924968000,47050,47100,47100,47050,506
20230816,112700,47901147050,47150,47250,47250,47100,703
20230816,112600,47867972500,47300,47350,47350,47200,1630
20230816,112500,47790885950,47300,47450,47450,47300,693
20230816,112400,47758063500,47400,47400,47400,47300,737
20230816,112300,47723157550,47250,46950,47500,46900,8628
20230816,112200,47314942900,47000,47100,47150,47000,587
20230816,112100,47287295900,47000,46900,47000,46850,303
20230816,112000,47273086300,46900,46900,46900,46850,571
20230816,111900,47246326900,46850,47000,47050,46850,2195
20230816,111800,47143202950,47000,47200,47200,47000,683
20230816,111700,47111044500,47200,47200,47250,47100,1090
20230816,111600,47059597700,47200,47100,47250,47050,1391
20230816,111500,46993993800,47050,47050,47100,46950,1473
20230816,111400,46924753000,47050,46900,47100,46900,1773
20230816,111300,46841441400,46900,46900,46950,46850,454
20230816,111200,46820157250,46900,47050,47100,46850,1179
20230816,111100,46764759750,47100,47000,47300,47000,1869
20230816,111000,46676745350,47100,47000,47100,46850,1571
20230816,110900,46602884250,47000,46800,47000,46800,506
20230816,110800,46579160600,46800,46650,46850,46650,664
20230816,110700,46548093650,46700,46600,46700,46550,2241
20230816,110600,46443630300,46650,46600,46650,46550,834
20230816,110500,46404765200,46650,46650,46700,46600,1304
20230816,110400,46343953700,46650,46700,46700,46650,398
20230816,110300,46325378150,46750,46750,46800,46700,734
20230816,110200,46291059050,46800,46550,46800,46500,1943
20230816,110100,46200475550,46550,46600,46750,46500,1246
20230816,110000,46142430750,46500,46550,46750,46500,7892
20230816,105900,45775115650,46600,46550,46650,46550,954
20230816,105800,45730675950,46550,46700,46700,46550,5000
20230816,105700,45497515700,46700,46700,46750,46650,2448
20230816,105600,45383196600,46700,46700,46750,46650,1560
20230816,105500,45310346800,46650,46700,46700,46600,1531
20230816,105400,45238925000,46650,46850,46850,46650,1885
20230816,105300,45150903900,46700,46800,46900,46700,3378
20230816,105200,44993040950,46800,46700,46850,46650,1967
20230816,105100,44901145200,46650,46900,47000,46600,8794
20230816,105000,44489939550,46850,46850,46900,46800,3798
20230816,104900,44312011300,46850,47100,47100,46850,7900
20230816,104800,43940679300,47050,47450,47550,47050,7340
20230816,104700,43593977100,47550,47550,47600,47450,489
20230816,104600,43570755950,47500,47500,47500,47400,937
20230816,104500,43526278150,47500,47450,47500,47400,546
20230816,104400,43500370450,47400,47500,47500,47400,5010
20230816,104300,43262629750,47450,47550,47600,47450,1938
20230816,104200,43170551450,47550,47600,47600,47500,2494
20230816,104100,43052031600,47550,47550,47600,47550,1466
20230816,104000,42982300400,47550,47550,47750,47550,757
20230816,103900,42946264850,47550,47700,47800,47500,12545
20230816,103800,42349281350,47700,47800,47850,47650,1178
20230816,103700,42293077650,47800,47750,47950,47750,490
20230816,103600,42269668700,47750,47700,47950,47700,881
20230816,103500,42227563900,47850,47700,47900,47700,957
20230816,103400,42181836050,47800,47750,47800,47650,2960
20230816,103300,42040671200,47750,47750,47850,47700,1700
20230816,103200,41959468600,47800,48000,48100,47800,2551
20230816,103100,41837157600,48050,48100,48150,47900,4965
20230816,103000,41598799900,48100,48000,48150,48000,1325
20230816,102900,41535076650,48000,47850,48150,47850,3864
20230816,102800,41349498450,47850,48000,48000,47850,1312
20230816,102700,41286615450,47950,47950,48050,47900,2759
20230816,102600,41154223350,47950,47800,48000,47650,6238
20230816,102500,40855539800,47700,47600,47800,47550,3506
20230816,102400,40688333900,47550,47550,47600,47550,1352
20230816,102300,40623997450,47550,47450,47600,47450,3535
20230816,102200,40456135050,47450,47500,47550,47450,1437
20230816,102100,40387905700,47600,47550,47600,47450,1301
20230816,102000,40326074900,47550,47450,47550,47250,2268
20230816,101900,40218511050,47400,47100,47400,47000,10045
20230816,101800,39744891450,47100,47300,47300,47100,4323
20230816,101700,39540919550,47300,47400,47400,47250,3527
20230816,101600,39374056900,47350,47350,47450,47350,1871
20230816,101500,39285419000,47400,47400,47450,47300,2401
20230816,101400,39171685550,47450,47300,47450,47300,3103
20230816,101300,39024804700,47300,47700,47700,47300,11293
20230816,101200,38488685650,47800,47850,47900,47700,1705
20230816,101100,38407185750,47900,47900,47950,47750,2928
20230816,101000,38267114700,48000,47850,48000,47850,3208
20230816,100900,38113475750,47850,47800,47850,47600,3621
20230816,100800,37940631000,47800,47850,47950,47800,3470
20230816,100700,37774590400,48000,48200,48200,47850,4124
20230816,100600,37576578650,48250,48350,48350,48200,2425
20230816,100500,37459611300,48350,47700,48350,47700,6854
20230816,100400,37130168650,47700,47650,47750,47650,1891
20230816,100300,37039942450,47650,47750,47750,47550,3314
20230816,100200,36882178600,47750,47950,47950,47700,5555
20230816,100100,36616746200,47950,48150,48350,47950,6881
20230816,100000,36285801700,48150,48500,48500,48100,4697
20230816,095900,36058676000,48450,48300,48500,48250,3894
20230816,095800,35870003950,48450,48500,48600,48300,10328
20230816,095700,35369530000,48500,48450,48600,48150,5411
20230816,095600,35107767550,48450,48550,48800,48450,19551
20230816,095500,34155874500,48550,47750,48600,47600,25255
20230816,095400,32935145500,47750,47550,47750,47500,4569
20230816,095300,32717632150,47600,47800,47850,47550,3094
20230816,095200,32570197750,47850,47900,47900,47750,5403
20230816,095100,32311699350,47900,47950,48000,47900,2200
20230816,095000,32206220900,47950,48100,48100,47900,3008
20230816,094900,32061864350,48050,48100,48150,48000,2899
20230816,094800,31922478900,48100,48100,48150,48000,3987
20230816,094700,31730694500,48150,48000,48150,48000,2561
20230816,094600,31607507150,48100,47700,48100,47700,3148
20230816,094500,31456682050,47700,47950,47950,47650,1640
20230816,094400,31378310200,47900,47550,48100,47500,10082
20230816,094300,30895153150,47550,47250,47600,47250,1781
20230816,094200,30810675850,47300,47300,47350,47150,4611
20230816,094100,30592813000,47300,47500,47600,47250,9060
20230816,094000,30163118650,47450,47600,47700,47450,6244
20230816,093900,29866159050,47600,47950,47950,47550,9327
20230816,093800,29420806700,47900,48150,48250,47900,13998
20230816,093700,28747292300,48200,48150,48400,48000,8548
20230816,093600,28335899450,48250,48350,48700,48100,14879
20230816,093500,27614026250,48350,48250,48400,47850,16002
20230816,093400,26843831300,48250,48350,48650,48250,31162
20230816,093300,25332951200,48350,47600,48400,47600,46788
20230816,093200,23086545700,47650,47100,47700,47100,7235
20230816,093100,22743145800,47200,47150,47250,46950,3872
20230816,093000,22560836300,47200,47200,47300,47100,2557
20230816,092900,22440205000,47050,47450,47600,47050,8083
20230816,092800,22057298150,47550,47250,47750,47250,18158
20230816,092700,21194084050,47250,46500,47300,46500,9001
20230816,092600,20770524350,46500,46350,46700,46250,5204
20230816,092500,20529367150,46500,46450,46500,46200,4183
20230816,092400,20335545000,46450,46700,46700,46350,7003
20230816,092300,20009722800,46700,46350,46900,46200,5384
20230816,092200,19759259550,46350,46300,46350,46050,13937
20230816,092100,19115415700,46300,46900,46900,46300,14515
20230816,092000,18440272900,46900,46850,46950,46800,4424
20230816,091900,18232967150,46850,47350,47550,46600,20580
20230816,091800,17267243850,47400,47500,47600,47400,7242
20230816,091700,16923165700,47450,47400,47600,47400,13576
20230816,091600,16278379750,47500,47800,47850,47400,16707
20230816,091500,15482770300,47750,47450,47800,47350,25387
20230816,091400,14276047900,47350,47150,47450,47050,12069
20230816,091300,13705900550,47100,46750,47400,46650,9928
20230816,091200,13239264650,46750,46750,46750,46450,7819
20230816,091100,12874829750,46750,46850,47100,46550,19349
20230816,091000,11967812500,47050,47550,47600,46400,24290
20230816,090900,10823832500,47550,47500,47650,47300,24800
20230816,090800,9645796550,47500,46450,47500,46450,34991
20230816,090700,7996097750,46450,46450,46500,46200,11009
20230816,090600,7485576000,46500,46950,46950,46400,25199
20230816,090500,6308776150,46950,46650,47000,46600,20282
20230816,090400,5359107850,46650,46500,46650,46050,23920
20230816,090300,4248303850,46500,46000,46500,45900,38379
20230816,090200,2472038700,45950,45350,46000,45250,20031
20230816,090100,1558700300,45350,44900,45450,44900,10086
20230816,090000,1102018600,45000,45250,45250,44700,24394