KissMeData/001060/min/candle-20230817.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,183200,43763990400,48000,48000,48000,48000,9124
20230817,183100,43763990400,48000,48000,48000,48000,0
20230817,183000,43763990400,48000,48000,48000,48000,0
20230817,182900,43763990400,48000,48000,48000,48000,0
20230817,182800,43763990400,48000,48000,48000,48000,0
20230817,182700,43763990400,48000,48000,48000,48000,0
20230817,182600,43763990400,48000,48000,48000,48000,0
20230817,182500,43763990400,48000,48000,48000,48000,0
20230817,182400,43763990400,48000,48000,48000,48000,0
20230817,182300,43763990400,48000,48000,48000,48000,0
20230817,182200,43763990400,48000,48000,48000,48000,0
20230817,182100,43763990400,48000,48000,48000,48000,0
20230817,182000,43763990400,48000,48000,48000,48000,0
20230817,181900,43763990400,48000,48000,48000,48000,0
20230817,181800,43763990400,48000,48000,48000,48000,0
20230817,181700,43763990400,48000,48000,48000,48000,0
20230817,181600,43763990400,48000,48000,48000,48000,0
20230817,181500,43763990400,48000,48000,48000,48000,0
20230817,181400,43763990400,48000,48000,48000,48000,0
20230817,181300,43763990400,48000,48000,48000,48000,0
20230817,181200,43763990400,48000,48000,48000,48000,0
20230817,181100,43763990400,48000,48000,48000,48000,0
20230817,181000,43763990400,48000,48000,48000,48000,0
20230817,180900,43763990400,48000,48000,48000,48000,0
20230817,180800,43763990400,48000,48000,48000,48000,0
20230817,180700,43763990400,48000,48000,48000,48000,0
20230817,180600,43763990400,48000,48000,48000,48000,0
20230817,180500,43763990400,48000,48000,48000,48000,0
20230817,180400,43763990400,48000,48000,48000,48000,0
20230817,180300,43763990400,48000,48000,48000,48000,0
20230817,180200,43763990400,48000,48000,48000,48000,9124
20230817,180100,43763990400,48000,48000,48000,48000,0
20230817,180000,43763990400,48000,48000,48000,48000,0
20230817,175900,43763990400,48000,48000,48000,48000,0
20230817,175800,43763990400,48000,48000,48000,48000,0
20230817,175700,43763990400,48000,48000,48000,48000,0
20230817,175600,43763990400,48000,48000,48000,48000,0
20230817,175500,43763990400,48000,48000,48000,48000,0
20230817,175400,43763990400,48000,48000,48000,48000,0
20230817,175300,43763990400,48000,48000,48000,48000,0
20230817,175200,43763990400,48000,48000,48000,48000,0
20230817,175100,43763990400,48000,48000,48000,48000,0
20230817,175000,43763990400,48000,48000,48000,48000,0
20230817,174900,43763990400,48000,48000,48000,48000,0
20230817,174800,43763990400,48000,48000,48000,48000,0
20230817,174700,43763990400,48000,48000,48000,48000,0
20230817,174600,43763990400,48000,48000,48000,48000,0
20230817,174500,43763990400,48000,48000,48000,48000,0
20230817,174400,43763990400,48000,48000,48000,48000,0
20230817,174300,43763990400,48000,48000,48000,48000,0
20230817,174200,43763990400,48000,48000,48000,48000,0
20230817,174100,43763990400,48000,48000,48000,48000,0
20230817,174000,43763990400,48000,48000,48000,48000,0
20230817,173900,43763990400,48000,48000,48000,48000,0
20230817,173800,43763990400,48000,48000,48000,48000,0
20230817,173700,43763990400,48000,48000,48000,48000,0
20230817,173600,43763990400,48000,48000,48000,48000,0
20230817,173500,43763990400,48000,48000,48000,48000,0
20230817,173400,43763990400,48000,48000,48000,48000,0
20230817,173300,43763990400,48000,48000,48000,48000,0
20230817,173200,43763990400,48000,48000,48000,48000,9124
20230817,173100,43763990400,48000,48000,48000,48000,0
20230817,173000,43763990400,48000,48000,48000,48000,0
20230817,172900,43763990400,48000,48000,48000,48000,0
20230817,172800,43763990400,48000,48000,48000,48000,0
20230817,172700,43763990400,48000,48000,48000,48000,0
20230817,172600,43763990400,48000,48000,48000,48000,0
20230817,172500,43763990400,48000,48000,48000,48000,0
20230817,172400,43763990400,48000,48000,48000,48000,0
20230817,172300,43763990400,48000,48000,48000,48000,0
20230817,172200,43763990400,48000,48000,48000,48000,0
20230817,172100,43763990400,48000,48000,48000,48000,0
20230817,172000,43763990400,48000,48000,48000,48000,0
20230817,171900,43763990400,48000,48000,48000,48000,0
20230817,171800,43763990400,48000,48000,48000,48000,0
20230817,171700,43763990400,48000,48000,48000,48000,0
20230817,171600,43763990400,48000,48000,48000,48000,0
20230817,171500,43763990400,48000,48000,48000,48000,0
20230817,171400,43763990400,48000,48000,48000,48000,0
20230817,171300,43763990400,48000,48000,48000,48000,0
20230817,171200,43763990400,48000,48000,48000,48000,0
20230817,171100,43763990400,48000,48000,48000,48000,0
20230817,171000,43763990400,48000,48000,48000,48000,0
20230817,170900,43763990400,48000,48000,48000,48000,0
20230817,170800,43763990400,48000,48000,48000,48000,0
20230817,170700,43763990400,48000,48000,48000,48000,0
20230817,170600,43763990400,48000,48000,48000,48000,0
20230817,170500,43763990400,48000,48000,48000,48000,0
20230817,170400,43763990400,48000,48000,48000,48000,0
20230817,170300,43763990400,48000,48000,48000,48000,0
20230817,170200,43763990400,48000,48000,48000,48000,9124
20230817,170100,43763990400,48000,48000,48000,48000,0
20230817,170000,43763990400,48000,48000,48000,48000,0
20230817,165900,43763990400,48000,48000,48000,48000,0
20230817,165800,43763990400,48000,48000,48000,48000,0
20230817,165700,43763990400,48000,48000,48000,48000,0
20230817,165600,43763990400,48000,48000,48000,48000,0
20230817,165500,43763990400,48000,48000,48000,48000,0
20230817,165400,43763990400,48000,48000,48000,48000,0
20230817,165300,43763990400,48000,48000,48000,48000,0
20230817,165200,43763990400,48000,48000,48000,48000,0
20230817,165100,43763990400,48000,48000,48000,48000,0
20230817,165000,43763990400,48000,48000,48000,48000,0
20230817,164900,43763990400,48000,48000,48000,48000,0
20230817,164800,43763990400,48000,48000,48000,48000,0
20230817,164700,43763990400,48000,48000,48000,48000,0
20230817,164600,43763990400,48000,48000,48000,48000,0
20230817,164500,43763990400,48000,48000,48000,48000,0
20230817,164400,43763990400,48000,48000,48000,48000,0
20230817,164300,43763990400,48000,48000,48000,48000,0
20230817,164200,43763990400,48000,48000,48000,48000,0
20230817,164100,43763990400,48000,48000,48000,48000,0
20230817,164000,43763990400,48000,48000,48000,48000,0
20230817,163900,43763990400,48000,48000,48000,48000,0
20230817,163800,43763990400,48000,48000,48000,48000,0
20230817,163700,43763990400,48000,48000,48000,48000,0
20230817,163600,43763990400,48000,48000,48000,48000,0
20230817,163500,43763990400,48000,48000,48000,48000,0
20230817,163400,43763990400,48000,48000,48000,48000,0
20230817,163300,43763990400,48000,48000,48000,48000,0
20230817,163200,43763990400,48000,48000,48000,48000,9124
20230817,163100,43763990400,48000,48000,48000,48000,0
20230817,163000,43763990400,48000,48000,48000,48000,0
20230817,162900,43763990400,48000,48000,48000,48000,0
20230817,162800,43763990400,48000,48000,48000,48000,0
20230817,162700,43763990400,48000,48000,48000,48000,0
20230817,162600,43763990400,48000,48000,48000,48000,0
20230817,162500,43763990400,48000,48000,48000,48000,0
20230817,162400,43763990400,48000,48000,48000,48000,0
20230817,162300,43763990400,48000,48000,48000,48000,0
20230817,162200,43763990400,48000,48000,48000,48000,0
20230817,162100,43763990400,48000,48000,48000,48000,0
20230817,162000,43763990400,48000,48000,48000,48000,0
20230817,161900,43763990400,48000,48000,48000,48000,0
20230817,161800,43763990400,48000,48000,48000,48000,0
20230817,161700,43763990400,48000,48000,48000,48000,0
20230817,161600,43763990400,48000,48000,48000,48000,0
20230817,161500,43763990400,48000,48000,48000,48000,0
20230817,161400,43763990400,48000,48000,48000,48000,0
20230817,161300,43763990400,48000,48000,48000,48000,0
20230817,161200,43763990400,48000,48000,48000,48000,0
20230817,161100,43763990400,48000,48000,48000,48000,0
20230817,161000,43763990400,48000,48000,48000,48000,0
20230817,160900,43763990400,48000,48000,48000,48000,0
20230817,160800,43763990400,48000,48000,48000,48000,0
20230817,160700,43763990400,48000,48000,48000,48000,0
20230817,160600,43763990400,48000,48000,48000,48000,0
20230817,160500,43763990400,48000,48000,48000,48000,0
20230817,160400,43763990400,48000,48000,48000,48000,0
20230817,160300,43763990400,48000,48000,48000,48000,0
20230817,160200,43763990400,48000,48000,48000,48000,9124
20230817,160100,43763990400,48000,48000,48000,48000,0
20230817,160000,43763990400,48000,48000,48000,48000,0
20230817,155900,43763990400,48000,48000,48000,48000,0
20230817,155800,43763990400,48000,48000,48000,48000,0
20230817,155700,43763990400,48000,48000,48000,48000,0
20230817,155600,43763990400,48000,48000,48000,48000,0
20230817,155500,43763990400,48000,48000,48000,48000,0
20230817,155400,43763990400,48000,48000,48000,48000,0
20230817,155300,43763990400,48000,48000,48000,48000,0
20230817,155200,43763990400,48000,48000,48000,48000,0
20230817,155100,43763990400,48000,48000,48000,48000,0
20230817,155000,43763990400,48000,48000,48000,48000,0
20230817,154900,43763990400,48000,48000,48000,48000,0
20230817,154800,43763990400,48000,48000,48000,48000,0
20230817,154700,43763990400,48000,48000,48000,48000,0
20230817,154600,43763990400,48000,48000,48000,48000,0
20230817,154500,43763990400,48000,48000,48000,48000,0
20230817,154400,43763990400,48000,48000,48000,48000,0
20230817,154300,43763990400,48000,48000,48000,48000,0
20230817,154200,43763990400,48000,48000,48000,48000,0
20230817,154100,43763990400,48000,48000,48000,48000,0
20230817,154000,43763990400,48000,48000,48000,48000,0
20230817,153900,43763990400,48000,48000,48000,48000,0
20230817,153800,43763990400,48000,48000,48000,48000,0
20230817,153700,43763990400,48000,48000,48000,48000,0
20230817,153600,43763990400,48000,48000,48000,48000,0
20230817,153500,43763990400,48000,48000,48000,48000,0
20230817,153400,43763990400,48000,48000,48000,48000,0
20230817,153300,43763990400,48000,48000,48000,48000,0
20230817,153200,43763990400,48000,48000,48000,48000,9124
20230817,153100,43763990400,48000,48000,48000,48000,0
20230817,153000,43763990400,48000,48000,48000,48000,9124
20230817,152900,43326038400,48000,48000,48000,48000,0
20230817,152800,43326038400,48000,48000,48000,48000,0
20230817,152700,43326038400,48000,48000,48000,48000,0
20230817,152600,43326038400,48000,48000,48000,48000,0
20230817,152500,43326038400,48000,48000,48000,48000,0
20230817,152400,43326038400,48000,48000,48000,48000,0
20230817,152300,43326038400,48000,48000,48000,48000,0
20230817,152200,43326038400,48000,48000,48000,48000,0
20230817,152100,43326038400,48000,48000,48000,48000,0
20230817,152000,43326038400,48000,48000,48000,48000,0
20230817,151900,43326038400,48000,48050,48200,48000,2909
20230817,151800,43186008800,48150,47950,48200,47950,2363
20230817,151700,43072475200,47950,47850,48100,47800,1399
20230817,151600,43005396550,47850,48050,48100,47800,5362
20230817,151500,42748257350,48050,48250,48300,48000,1932
20230817,151400,42655220300,48050,48200,48300,48050,4603
20230817,151300,42433258700,48200,48050,48350,48050,2231
20230817,151200,42325617650,48050,48000,48100,47950,2266
20230817,151100,42216739550,48000,48150,48150,47950,2034
20230817,151000,42119022550,48150,48300,48500,48150,4094
20230817,150900,41921328500,48400,48200,48500,48100,6563
20230817,150800,41603703600,48200,48200,48200,48000,2823
20230817,150700,41467791250,48150,47850,48300,47700,3737
20230817,150600,41288773150,47850,48150,48250,47850,5133
20230817,150500,41042400850,48150,48450,48550,48150,6409
20230817,150400,40731747000,48450,48300,48500,48300,5797
20230817,150300,40450955100,48300,48450,48550,48150,4373
20230817,150200,40239296250,48450,48150,48450,48150,3808
20230817,150100,40055117650,48200,47800,48200,47750,1625
20230817,150000,39977062950,48050,48150,48300,47750,3865
20230817,145900,39791361800,48300,48400,48450,48100,3445
20230817,145800,39624960600,48400,48400,48500,48050,7934
20230817,145700,39241115200,48400,48150,48450,48100,6179
20230817,145600,38942633150,48100,47850,48300,47750,9602
20230817,145500,38480951450,48000,47350,48000,47200,10003
20230817,145400,38002846550,47400,47500,47700,46950,4129
20230817,145300,37806882850,47550,47000,47550,46850,3984
20230817,145200,37618705950,47050,47300,47350,47000,5700
20230817,145100,37350182150,47300,47350,47350,47250,2725
20230817,145000,37221228800,47350,47350,47400,47250,1782
20230817,144900,37136835450,47350,47200,47350,47150,1877
20230817,144800,37048139200,47150,47150,47250,47150,1303
20230817,144700,36986651650,47150,47250,47350,47150,1557
20230817,144600,36913148550,47250,47400,47450,47250,1120
20230817,144500,36860137200,47400,47550,47550,47350,3109
20230817,144400,36712576550,47550,47600,47700,47450,4104
20230817,144300,36517233000,47600,47450,47650,47450,2722
20230817,144200,36387791650,47500,47350,47500,47350,2593
20230817,144100,36264895600,47350,47150,47350,47150,2639
20230817,144000,36140174350,47200,47150,47200,47150,913
20230817,143900,36097112500,47150,47000,47150,47000,1044
20230817,143800,36047932900,47000,46950,47100,46850,1839
20230817,143700,35961533200,47000,46900,47000,46900,1285
20230817,143600,35901173950,46900,46950,46950,46850,1552
20230817,143500,35828415900,46900,47000,47000,46900,3103
20230817,143400,35682677150,47000,47150,47150,47000,1598
20230817,143300,35607452300,47150,47250,47300,47100,2557
20230817,143200,35486806400,47250,47150,47350,47100,5341
20230817,143100,35234472000,47150,47000,47150,46950,3090
20230817,143000,35089157950,46950,46750,47000,46700,3534
20230817,142900,34923456400,46750,46700,46750,46650,1645
20230817,142800,34846624100,46750,46650,46750,46650,2547
20230817,142700,34727678550,46650,46350,46650,46350,4475
20230817,142600,34519316950,46350,46400,46450,46350,499
20230817,142500,34496153950,46400,46450,46450,46400,492
20230817,142400,34473310650,46450,46300,46450,46300,929
20230817,142300,34430195350,46400,46400,46400,46300,628
20230817,142200,34401070250,46400,46250,46400,46250,918
20230817,142100,34358503950,46250,46150,46250,46100,615
20230817,142000,34330097100,46100,46050,46250,46050,1580
20230817,141900,34257234800,46100,46100,46100,46000,1038
20230817,141800,34209387650,46100,46000,46150,45950,2421
20230817,141700,34097749400,46000,46100,46150,46000,1334
20230817,141600,34036309750,46050,46100,46100,46050,709
20230817,141500,34003644550,46100,46150,46150,46050,1723
20230817,141400,33924189350,46150,46200,46250,46150,500
20230817,141300,33901098250,46150,46200,46250,46150,950
20230817,141200,33857223700,46200,46250,46250,46200,523
20230817,141100,33833041800,46200,46250,46350,46200,700
20230817,141000,33800673900,46350,46100,46350,46100,1022
20230817,140900,33753378000,46100,46150,46200,46050,1600
20230817,140800,33679611100,46150,46250,46300,46150,593
20230817,140700,33652191450,46250,46350,46350,46150,2119
20230817,140600,33554179750,46400,46500,46500,46200,2287
20230817,140500,33448320550,46350,46600,46600,46350,4031
20230817,140400,33261108700,46600,46500,46600,46450,4259
20230817,140300,33062815350,46450,46350,46500,46350,3184
20230817,140200,32914977700,46400,46250,46400,46250,1152
20230817,140100,32861614200,46300,46200,46300,46150,1461
20230817,140000,32794083850,46200,46150,46200,46100,1076
20230817,135900,32744420350,46150,46050,46150,46050,868
20230817,135800,32704406500,46050,46000,46100,45950,1436
20230817,135700,32638310100,46000,46150,46200,45950,3484
20230817,135600,32477570800,46150,46000,46200,46000,4874
20230817,135500,32253105950,46000,45950,46000,45950,1818
20230817,135400,32169508450,45950,45900,46000,45900,1630
20230817,135300,32094597450,45900,45900,45950,45900,1426
20230817,135200,32029128100,45900,45850,45900,45850,2418
20230817,135100,31918202550,45900,45850,45900,45800,1847
20230817,135000,31833530500,45800,45800,45850,45750,2341
20230817,134900,31726298500,45750,45750,45800,45750,1866
20230817,134800,31640909000,45750,45550,45750,45500,4442
20230817,134700,31438185900,45450,45500,45600,45450,1732
20230817,134600,31359316500,45450,45450,45500,45350,600
20230817,134500,31332048000,45500,45450,45500,45250,1309
20230817,134400,31272711750,45450,45400,45450,45300,469
20230817,134300,31251433250,45400,45300,45400,45300,192
20230817,134200,31242725250,45300,45350,45400,45300,179
20230817,134100,31234606000,45450,45300,45450,45300,618
20230817,134000,31206596200,45300,45450,45450,45250,123
20230817,133900,31201024400,45250,45400,45450,45150,2206
20230817,133800,31101049650,45350,45350,45400,45350,1396
20230817,133700,31037679150,45350,45500,45500,45350,411
20230817,133600,31019023800,45500,45450,45500,45250,856
20230817,133500,30980082800,45250,45150,45500,45050,1268
20230817,133400,30922603150,45100,45250,45250,45050,485
20230817,133300,30900710950,45250,45350,45400,45250,704
20230817,133200,30868773200,45300,45350,45400,45300,182
20230817,133100,30860525450,45350,45450,45450,45350,238
20230817,133000,30849722400,45450,45400,45500,45400,1084
20230817,132900,30800486650,45450,45450,45500,45400,746
20230817,132800,30766574350,45450,45450,45500,45400,1231
20230817,132700,30710613200,45500,45450,45500,45400,756
20230817,132600,30676248550,45450,45400,45450,45400,573
20230817,132500,30650219150,45450,45350,45450,45350,664
20230817,132400,30620071500,45350,45350,45450,45350,590
20230817,132300,30593300450,45350,45150,45400,45150,2214
20230817,132200,30493106400,45150,45200,45250,45150,355
20230817,132100,30477069600,45250,45150,45250,45100,161
20230817,132000,30469798450,45100,45100,45100,45000,76
20230817,131900,30466374750,45100,45100,45100,45000,600
20230817,131800,30439323750,45100,44950,45150,44950,1019
20230817,131700,30393459200,44950,44900,44950,44900,1346
20230817,131600,30332968400,44900,45000,45050,44900,794
20230817,131500,30297266450,45000,45150,45150,45000,1089
20230817,131400,30248199750,45150,45300,45300,45050,2208
20230817,131300,30148427250,45300,45300,45300,45250,324
20230817,131200,30133762750,45250,45250,45350,45250,1326
20230817,131100,30073695550,45400,45400,45400,45250,1157
20230817,131000,30021316550,45350,45450,45450,45350,1562
20230817,130900,29950418100,45450,45500,45550,45400,1416
20230817,130800,29886047500,45500,45400,45550,45400,1291
20230817,130700,29827349400,45400,45300,45400,45300,425
20230817,130600,29808075700,45350,45350,45400,45300,2012
20230817,130500,29716887250,45350,45250,45350,45250,281
20230817,130400,29704151050,45350,45250,45350,45200,2348
20230817,130300,29597798300,45200,45250,45250,45150,932
20230817,130200,29555675850,45200,45350,45400,45200,1574
20230817,130100,29484301100,45400,45400,45450,45350,2619
20230817,130000,29365369350,45450,45350,45450,45350,4187
20230817,125900,29175307050,45400,45250,45400,45200,4338
20230817,125800,28978823050,45250,44850,45250,44800,7692
20230817,125700,28632369400,44800,44800,44850,44800,2047
20230817,125600,28540658050,44750,44750,44800,44750,2175
20230817,125500,28443326500,44800,44750,44800,44750,358
20230817,125400,28427305400,44750,44750,44750,44700,606
20230817,125300,28400188150,44700,44750,44750,44700,253
20230817,125200,28388868300,44700,44550,44750,44550,1361
20230817,125100,28327982050,44600,44700,44700,44550,120
20230817,125000,28322631600,44700,44450,44700,44450,1913
20230817,124900,28237269900,44450,44400,44500,44400,1714
20230817,124800,28161098700,44450,44400,44450,44400,315
20230817,124700,28147110550,44400,44500,44500,44400,361
20230817,124600,28131065050,44500,44450,44500,44450,251
20230817,124500,28119896250,44500,44500,44500,44450,51
20230817,124400,28117628650,44500,44550,44600,44500,139
20230817,124300,28111437050,44550,44500,44550,44500,239
20230817,124200,28100798500,44550,44600,44600,44550,76
20230817,124100,28097409150,44400,44400,44600,44400,826
20230817,124000,28060670200,44400,44400,44400,44350,227
20230817,123900,28050599050,44350,44350,44400,44300,891
20230817,123800,28011093400,44400,44400,44400,44350,1520
20230817,123700,27943628100,44450,44400,44450,44400,862
20230817,123600,27905346100,44400,44500,44500,44350,3254
20230817,123500,27760810800,44500,44500,44500,44500,229
20230817,123400,27750620300,44550,44500,44550,44450,1339
20230817,123300,27691001900,44500,44500,44550,44500,244
20230817,123200,27680142050,44500,44550,44550,44500,898
20230817,123100,27640180250,44550,44600,44700,44500,1423
20230817,123000,27576766000,44600,44550,44650,44550,253
20230817,122900,27565492750,44550,44650,44650,44550,383
20230817,122800,27548411150,44600,44700,44700,44600,686
20230817,122700,27517798450,44700,44650,44750,44550,492
20230817,122600,27495836650,44650,44700,44750,44600,3313
20230817,122500,27347816300,44650,44550,44650,44450,1956
20230817,122400,27260631200,44500,44350,44500,44350,559
20230817,122300,27235790850,44400,44350,44400,44350,62
20230817,122200,27233038100,44400,44400,44450,44350,319
20230817,122100,27218870550,44400,44400,44400,44350,363
20230817,122000,27202759600,44400,44400,44400,44350,504
20230817,121900,27180382900,44400,44350,44400,44350,272
20230817,121800,27168309300,44400,44400,44400,44350,354
20230817,121700,27152608300,44400,44400,44400,44350,277
20230817,121600,27140309550,44450,44450,44500,44400,244
20230817,121500,27129465750,44400,44350,44400,44300,538
20230817,121400,27105590300,44350,44250,44350,44250,199
20230817,121300,27096778250,44300,44300,44350,44250,775
20230817,121200,27062454800,44300,44350,44350,44300,662
20230817,121100,27033115200,44350,44400,44450,44350,371
20230817,121000,27016643400,44400,44200,44400,44200,248
20230817,120900,27005663200,44200,44200,44200,44150,343
20230817,120800,26990505500,44150,44050,44150,44050,449
20230817,120700,26970700850,44050,44100,44100,44050,810
20230817,120600,26935010000,44050,44100,44100,44050,1844
20230817,120500,26853745750,44100,44150,44200,44100,642
20230817,120400,26825398500,44150,44150,44200,44150,525
20230817,120300,26802219000,44150,44350,44350,44150,682
20230817,120200,26772062350,44350,44400,44450,44350,1363
20230817,120100,26711540650,44450,44450,44450,44400,1073
20230817,120000,26663875700,44450,44400,44450,44400,1094
20230817,115900,26615248300,44400,44400,44450,44200,362
20230817,115800,26599193200,44400,44300,44400,44050,2879
20230817,115700,26472183200,44200,44200,44300,44200,225
20230817,115600,26462228850,44200,44100,44300,44000,1641
20230817,115500,26389875850,44050,44000,44200,44000,1660
20230817,115400,26316781950,44200,44150,44200,43950,3199
20230817,115300,26175966800,44250,44150,44250,44100,1242
20230817,115200,26121048400,44000,44550,44550,44000,5308
20230817,115100,25886157000,44550,44550,44550,44500,311
20230817,115000,25872314600,44550,44600,44600,44550,385
20230817,114900,25855161900,44600,44600,44600,44550,118
20230817,114800,25849901600,44550,44600,44600,44550,398
20230817,114700,25832170000,44600,44650,44650,44550,1532
20230817,114600,25763822850,44650,44650,44750,44600,1405
20230817,114500,25701073450,44700,44700,44800,44700,506
20230817,114400,25678438150,44800,44800,44850,44650,2348
20230817,114300,25573283600,44800,44800,44850,44800,417
20230817,114200,25554595450,44800,44700,44800,44700,2222
20230817,114100,25455253300,44700,44650,44700,44650,459
20230817,114000,25434751550,44650,44700,44700,44600,1920
20230817,113900,25349030150,44650,44650,44700,44600,523
20230817,113800,25325681900,44650,44650,44700,44650,1173
20230817,113700,25273295250,44650,44500,44650,44500,401
20230817,113600,25255424100,44500,44450,44550,44400,1322
20230817,113500,25196623900,44450,44150,44450,44150,1141
20230817,113400,25146099600,44150,44150,44200,44050,345
20230817,113300,25130860100,44050,44100,44150,44050,280
20230817,113200,25118500950,44050,44050,44100,44050,472
20230817,113100,25097702750,44100,44050,44100,44000,739
20230817,113000,25065145250,44050,43850,44100,43850,1787
20230817,112900,24986504600,43900,43850,44000,43850,1819
20230817,112800,24906662150,43850,43900,43900,43850,1159
20230817,112700,24855839900,43850,43900,43900,43850,840
20230817,112600,24818973950,43900,44000,44000,43900,638
20230817,112500,24790929550,44000,43950,44000,43850,1276
20230817,112400,24734896250,43950,44050,44100,43950,2105
20230817,112300,24642257750,44100,44150,44150,44050,823
20230817,112200,24605943200,44150,44150,44150,44100,1314
20230817,112100,24547977400,44150,44100,44150,44100,378
20230817,112000,24531296500,44050,44050,44100,44050,338
20230817,111900,24516407200,44050,44150,44150,44050,222
20230817,111800,24506615550,44150,44100,44150,44050,251
20230817,111700,24495547400,44100,44050,44150,44050,297
20230817,111600,24482453200,44050,44000,44150,44000,858
20230817,111500,24444656250,44000,43950,44050,43950,355
20230817,111400,24429037200,43950,43950,44100,43900,821
20230817,111300,24392957500,43950,43900,44100,43900,570
20230817,111200,24367894400,43900,44000,44000,43900,1462
20230817,111100,24303694100,44000,44100,44150,44000,736
20230817,111000,24271280750,44100,44000,44100,43950,665
20230817,110900,24242023350,43950,43950,44000,43900,48
20230817,110800,24239915150,44100,43900,44100,43800,941
20230817,110700,24198594250,43800,43950,44050,43800,1821
20230817,110600,24118708000,44000,44000,44000,43900,960
20230817,110500,24076495350,44050,43750,44050,43750,824
20230817,110400,24040368450,44100,44050,44100,43700,7453
20230817,110300,23713601700,44050,44000,44100,44000,3549
20230817,110200,23557415250,44000,44150,44200,44000,3261
20230817,110100,23413607550,44150,44350,44400,44150,3131
20230817,110000,23275144750,44300,44350,44400,44300,848
20230817,105900,23237524850,44400,44350,44500,44350,839
20230817,105800,23200308650,44350,44500,44500,44300,1425
20230817,105700,23137106850,44500,44400,44500,44300,1061
20230817,105600,23090008150,44400,44450,44550,44400,196
20230817,105500,23081293850,44450,44450,44450,44400,774
20230817,105400,23046908100,44450,44600,44600,44450,777
20230817,105300,23012333600,44550,44650,44700,44500,560
20230817,105200,22987332050,44650,44550,44700,44450,691
20230817,105100,22956528900,44450,44450,44500,44300,347
20230817,105000,22941135000,44300,44400,44500,44200,1261
20230817,104900,22885287850,44350,44500,44500,44350,1127
20230817,104800,22835244200,44550,44650,44700,44400,2125
20230817,104700,22740656250,44650,44650,44650,44600,1397
20230817,104600,22678280950,44600,44650,44650,44600,829
20230817,104500,22641285050,44750,44700,44750,44650,837
20230817,104400,22603862800,44700,44750,44750,44700,816
20230817,104300,22567375500,44700,44850,44900,44700,1128
20230817,104200,22516799300,44900,44800,44900,44800,1108
20230817,104100,22467123400,44800,44900,44950,44800,1452
20230817,104000,22401919050,44800,45000,45000,44800,901
20230817,103900,22361457350,45000,44800,45000,44800,3057
20230817,103800,22224081050,44800,44750,44850,44750,1696
20230817,103700,22148092700,44800,44650,44800,44550,3732
20230817,103600,21981292200,44650,44550,44650,44500,2010
20230817,103500,21891617050,44550,44500,44550,44400,1609
20230817,103400,21820039050,44500,44200,44500,44200,1337
20230817,103300,21760671950,44200,44550,44700,44200,4530
20230817,103200,21559236900,44550,43750,44700,43700,3733
20230817,103100,21393828850,43700,43650,43700,43650,1396
20230817,103000,21332849100,43700,43700,43700,43650,812
20230817,102900,21297381200,43700,43700,43750,43600,1216
20230817,102800,21244285800,43700,43700,43700,43650,881
20230817,102700,21205820350,43650,43700,43700,43600,3249
20230817,102600,21063966250,43700,43650,43700,43650,1016
20230817,102500,21019579950,43600,43700,43700,43600,533
20230817,102400,20996314950,43650,43600,43700,43550,459
20230817,102300,20976291250,43550,43500,43600,43500,2277
20230817,102200,20877134000,43550,43550,43600,43450,1549
20230817,102100,20809706800,43550,43600,43750,43500,3217
20230817,102000,20669697850,43550,43600,43750,43550,1418
20230817,101900,20607848400,43550,43450,43650,43400,2174
20230817,101800,20513228400,43400,43550,43550,43350,6029
20230817,101700,20251676150,43450,43500,43550,43400,4084
20230817,101600,20074116350,43550,43550,43650,43450,2369
20230817,101500,19971011750,43550,43650,43650,43500,7186
20230817,101400,19658258250,43550,43950,43950,43550,8754
20230817,101300,19275641750,43950,44100,44100,43950,3376
20230817,101200,19126976000,44100,44000,44150,44000,514
20230817,101100,19104312400,44000,44150,44250,43950,4029
20230817,101000,18926927150,44150,44350,44350,44150,2813
20230817,100900,18802383250,44350,44450,44600,44300,4175
20230817,100800,18616671900,44400,44400,44600,44250,2694
20230817,100700,18497082150,44400,44150,44400,44150,1023
20230817,100600,18451784300,44200,44250,44350,44150,2360
20230817,100500,18347389150,44250,44250,44300,44200,2959
20230817,100400,18216363450,44250,43700,44250,43700,2408
20230817,100300,18110200950,43900,43650,43900,43500,10052
20230817,100200,17671614250,43700,43850,43900,43650,6208
20230817,100100,17399624250,43850,44100,44150,43850,11746
20230817,100000,16882560300,44100,44250,44250,44100,6164
20230817,095900,16610305300,44250,44200,44300,44200,1321
20230817,095800,16551855100,44200,44300,44300,44200,1714
20230817,095700,16476005750,44300,44350,44400,44300,742
20230817,095600,16443097700,44350,44300,44650,44300,1280
20230817,095500,16386334500,44300,44200,44700,44100,3287
20230817,095400,16241070000,44200,44550,44600,44200,4720
20230817,095300,16031721150,44500,44500,44550,44450,1462
20230817,095200,15966665500,44500,44450,44550,44450,2159
20230817,095100,15870654100,44450,44700,44750,44450,6431
20230817,095000,15583890250,44700,44950,45050,44700,2563
20230817,094900,15468984250,45050,45050,45100,45000,1112
20230817,094800,15418890700,45050,45050,45050,44950,1326
20230817,094700,15359219100,45050,44900,45050,44900,1478
20230817,094600,15292756050,44900,44900,44900,44800,917
20230817,094500,15251625750,44900,44900,44900,44850,1052
20230817,094400,15204395600,44900,44800,44950,44750,1160
20230817,094300,15152336800,44800,44750,44800,44700,471
20230817,094200,15131272750,44650,44600,44750,44550,974
20230817,094100,15087827400,44600,44550,44750,44550,2585
20230817,094000,14972529400,44550,45150,45150,44550,7298
20230817,093900,14645204400,45150,45050,45200,45000,1968
20230817,093800,14556401800,45000,45100,45150,44900,1784
20230817,093700,14476053450,45150,44950,45150,44650,6046
20230817,093600,14204343350,44900,44850,44950,44850,3434
20230817,093500,14050074700,44900,44600,44950,44450,4191
20230817,093400,13862388900,44550,44200,44550,44150,2016
20230817,093300,13772927150,44200,44500,44550,44150,2494
20230817,093200,13662422900,44550,44350,44600,44350,1109
20230817,093100,13613088750,44350,44100,44500,44050,2684
20230817,093000,13494421450,44100,44100,44100,44050,1369
20230817,092900,13434100700,44100,44000,44150,43850,4869
20230817,092800,13219982300,44150,44600,44650,44000,11329
20230817,092700,12719753800,44550,44750,44850,44550,5131
20230817,092600,12490504050,44750,44900,44900,44700,1888
20230817,092500,12406077800,44700,44850,44900,44650,2934
20230817,092400,12274839750,44750,44950,44950,44700,3491
20230817,092300,12118385650,44950,44850,45000,44800,3997
20230817,092200,11938875800,45000,44400,45000,44400,4879
20230817,092100,11720349450,44600,44400,44600,44100,6139
20230817,092000,11448371350,44150,44350,44450,44100,5708
20230817,091900,11195472750,44200,43700,44200,43600,5873
20230817,091800,10937702700,43650,43550,43800,43350,14149
20230817,091700,10321926700,43500,43950,44000,43500,15607
20230817,091600,9639961550,44000,44050,44150,44000,8151
20230817,091500,9280865000,44050,44200,44200,44050,8363
20230817,091400,8911821650,44200,44450,44500,44150,6253
20230817,091300,8634959100,44400,44600,44700,44300,7466
20230817,091200,8302861850,44600,44700,44900,44600,7426
20230817,091100,7970790600,44700,44950,45000,44600,4543
20230817,091000,7767039000,45000,45250,45300,45000,6693
20230817,090900,7464982450,45100,44300,45300,44250,9200
20230817,090800,7055908250,44250,44850,45100,44200,17161
20230817,090700,6292113900,45100,45250,45550,44900,14161
20230817,090600,5652524150,45100,45750,45800,45100,13045
20230817,090500,5060901950,45800,45400,46000,45400,6864
20230817,090400,4746493600,45700,45050,45700,44850,10664
20230817,090300,4264112450,45000,44150,45150,44150,16186
20230817,090200,3539027050,44250,44950,45050,43300,27366
20230817,090100,2334860600,45100,45600,45850,45000,28805
20230817,090000,1028336700,45600,46200,46250,45600,22239