KissMeData/044490/min/candle-20230919.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,191400,2528349100,20800,20800,20800,20800,1336
20230919,191300,2528349100,20800,20800,20800,20800,0
20230919,191200,2528349100,20800,20800,20800,20800,0
20230919,191100,2528349100,20800,20800,20800,20800,0
20230919,191000,2528349100,20800,20800,20800,20800,0
20230919,190900,2528349100,20800,20800,20800,20800,0
20230919,190800,2528349100,20800,20800,20800,20800,0
20230919,190700,2528349100,20800,20800,20800,20800,0
20230919,190600,2528349100,20800,20800,20800,20800,0
20230919,190500,2528349100,20800,20800,20800,20800,0
20230919,190400,2528349100,20800,20800,20800,20800,0
20230919,190300,2528349100,20800,20800,20800,20800,0
20230919,190200,2528349100,20800,20800,20800,20800,0
20230919,190100,2528349100,20800,20800,20800,20800,0
20230919,190000,2528349100,20800,20800,20800,20800,0
20230919,185900,2528349100,20800,20800,20800,20800,0
20230919,185800,2528349100,20800,20800,20800,20800,0
20230919,185700,2528349100,20800,20800,20800,20800,0
20230919,185600,2528349100,20800,20800,20800,20800,0
20230919,185500,2528349100,20800,20800,20800,20800,0
20230919,185400,2528349100,20800,20800,20800,20800,0
20230919,185300,2528349100,20800,20800,20800,20800,0
20230919,185200,2528349100,20800,20800,20800,20800,0
20230919,185100,2528349100,20800,20800,20800,20800,0
20230919,185000,2528349100,20800,20800,20800,20800,0
20230919,184900,2528349100,20800,20800,20800,20800,0
20230919,184800,2528349100,20800,20800,20800,20800,0
20230919,184700,2528349100,20800,20800,20800,20800,0
20230919,184600,2528349100,20800,20800,20800,20800,0
20230919,184500,2528349100,20800,20800,20800,20800,0
20230919,184400,2528349100,20800,20800,20800,20800,1336
20230919,184300,2528349100,20800,20800,20800,20800,0
20230919,184200,2528349100,20800,20800,20800,20800,0
20230919,184100,2528349100,20800,20800,20800,20800,0
20230919,184000,2528349100,20800,20800,20800,20800,0
20230919,183900,2528349100,20800,20800,20800,20800,0
20230919,183800,2528349100,20800,20800,20800,20800,0
20230919,183700,2528349100,20800,20800,20800,20800,0
20230919,183600,2528349100,20800,20800,20800,20800,0
20230919,183500,2528349100,20800,20800,20800,20800,0
20230919,183400,2528349100,20800,20800,20800,20800,0
20230919,183300,2528349100,20800,20800,20800,20800,0
20230919,183200,2528349100,20800,20800,20800,20800,0
20230919,183100,2528349100,20800,20800,20800,20800,0
20230919,183000,2528349100,20800,20800,20800,20800,0
20230919,182900,2528349100,20800,20800,20800,20800,0
20230919,182800,2528349100,20800,20800,20800,20800,0
20230919,182700,2528349100,20800,20800,20800,20800,0
20230919,182600,2528349100,20800,20800,20800,20800,0
20230919,182500,2528349100,20800,20800,20800,20800,0
20230919,182400,2528349100,20800,20800,20800,20800,0
20230919,182300,2528349100,20800,20800,20800,20800,0
20230919,182200,2528349100,20800,20800,20800,20800,0
20230919,182100,2528349100,20800,20800,20800,20800,0
20230919,182000,2528349100,20800,20800,20800,20800,0
20230919,181900,2528349100,20800,20800,20800,20800,0
20230919,181800,2528349100,20800,20800,20800,20800,0
20230919,181700,2528349100,20800,20800,20800,20800,0
20230919,181600,2528349100,20800,20800,20800,20800,0
20230919,181500,2528349100,20800,20800,20800,20800,0
20230919,181400,2528349100,20800,20800,20800,20800,1336
20230919,181300,2528349100,20800,20800,20800,20800,0
20230919,181200,2528349100,20800,20800,20800,20800,0
20230919,181100,2528349100,20800,20800,20800,20800,0
20230919,181000,2528349100,20800,20800,20800,20800,0
20230919,180900,2528349100,20800,20800,20800,20800,0
20230919,180800,2528349100,20800,20800,20800,20800,0
20230919,180700,2528349100,20800,20800,20800,20800,0
20230919,180600,2528349100,20800,20800,20800,20800,0
20230919,180500,2528349100,20800,20800,20800,20800,0
20230919,180400,2528349100,20800,20800,20800,20800,0
20230919,180300,2528349100,20800,20800,20800,20800,0
20230919,180200,2528349100,20800,20800,20800,20800,0
20230919,180100,2528349100,20800,20800,20800,20800,0
20230919,180000,2528349100,20800,20800,20800,20800,0
20230919,175900,2528349100,20800,20800,20800,20800,0
20230919,175800,2528349100,20800,20800,20800,20800,0
20230919,175700,2528349100,20800,20800,20800,20800,0
20230919,175600,2528349100,20800,20800,20800,20800,0
20230919,175500,2528349100,20800,20800,20800,20800,0
20230919,175400,2528349100,20800,20800,20800,20800,0
20230919,175300,2528349100,20800,20800,20800,20800,0
20230919,175200,2528349100,20800,20800,20800,20800,0
20230919,175100,2528349100,20800,20800,20800,20800,0
20230919,175000,2528349100,20800,20800,20800,20800,0
20230919,174900,2528349100,20800,20800,20800,20800,0
20230919,174800,2528349100,20800,20800,20800,20800,0
20230919,174700,2528349100,20800,20800,20800,20800,0
20230919,174600,2528349100,20800,20800,20800,20800,0
20230919,174500,2528349100,20800,20800,20800,20800,0
20230919,174400,2528349100,20800,20800,20800,20800,1336
20230919,174300,2528349100,20800,20800,20800,20800,0
20230919,174200,2528349100,20800,20800,20800,20800,0
20230919,174100,2528349100,20800,20800,20800,20800,0
20230919,174000,2528349100,20800,20800,20800,20800,0
20230919,173900,2528349100,20800,20800,20800,20800,0
20230919,173800,2528349100,20800,20800,20800,20800,0
20230919,173700,2528349100,20800,20800,20800,20800,0
20230919,173600,2528349100,20800,20800,20800,20800,0
20230919,173500,2528349100,20800,20800,20800,20800,0
20230919,173400,2528349100,20800,20800,20800,20800,0
20230919,173300,2528349100,20800,20800,20800,20800,0
20230919,173200,2528349100,20800,20800,20800,20800,0
20230919,173100,2528349100,20800,20800,20800,20800,0
20230919,173000,2528349100,20800,20800,20800,20800,0
20230919,172900,2528349100,20800,20800,20800,20800,0
20230919,172800,2528349100,20800,20800,20800,20800,0
20230919,172700,2528349100,20800,20800,20800,20800,0
20230919,172600,2528349100,20800,20800,20800,20800,0
20230919,172500,2528349100,20800,20800,20800,20800,0
20230919,172400,2528349100,20800,20800,20800,20800,0
20230919,172300,2528349100,20800,20800,20800,20800,0
20230919,172200,2528349100,20800,20800,20800,20800,0
20230919,172100,2528349100,20800,20800,20800,20800,0
20230919,172000,2528349100,20800,20800,20800,20800,0
20230919,171900,2528349100,20800,20800,20800,20800,0
20230919,171800,2528349100,20800,20800,20800,20800,0
20230919,171700,2528349100,20800,20800,20800,20800,0
20230919,171600,2528349100,20800,20800,20800,20800,0
20230919,171500,2528349100,20800,20800,20800,20800,0
20230919,171400,2528349100,20800,20800,20800,20800,1336
20230919,171300,2528349100,20800,20800,20800,20800,0
20230919,171200,2528349100,20800,20800,20800,20800,0
20230919,171100,2528349100,20800,20800,20800,20800,0
20230919,171000,2528349100,20800,20800,20800,20800,0
20230919,170900,2528349100,20800,20800,20800,20800,0
20230919,170800,2528349100,20800,20800,20800,20800,0
20230919,170700,2528349100,20800,20800,20800,20800,0
20230919,170600,2528349100,20800,20800,20800,20800,0
20230919,170500,2528349100,20800,20800,20800,20800,0
20230919,170400,2528349100,20800,20800,20800,20800,0
20230919,170300,2528349100,20800,20800,20800,20800,0
20230919,170200,2528349100,20800,20800,20800,20800,0
20230919,170100,2528349100,20800,20800,20800,20800,0
20230919,170000,2528349100,20800,20800,20800,20800,0
20230919,165900,2528349100,20800,20800,20800,20800,0
20230919,165800,2528349100,20800,20800,20800,20800,0
20230919,165700,2528349100,20800,20800,20800,20800,0
20230919,165600,2528349100,20800,20800,20800,20800,0
20230919,165500,2528349100,20800,20800,20800,20800,0
20230919,165400,2528349100,20800,20800,20800,20800,0
20230919,165300,2528349100,20800,20800,20800,20800,0
20230919,165200,2528349100,20800,20800,20800,20800,0
20230919,165100,2528349100,20800,20800,20800,20800,0
20230919,165000,2528349100,20800,20800,20800,20800,0
20230919,164900,2528349100,20800,20800,20800,20800,0
20230919,164800,2528349100,20800,20800,20800,20800,0
20230919,164700,2528349100,20800,20800,20800,20800,0
20230919,164600,2528349100,20800,20800,20800,20800,0
20230919,164500,2528349100,20800,20800,20800,20800,0
20230919,164400,2528349100,20800,20800,20800,20800,1336
20230919,164300,2528349100,20800,20800,20800,20800,0
20230919,164200,2528349100,20800,20800,20800,20800,0
20230919,164100,2528349100,20800,20800,20800,20800,0
20230919,164000,2528349100,20800,20800,20800,20800,0
20230919,163900,2528349100,20800,20800,20800,20800,0
20230919,163800,2528349100,20800,20800,20800,20800,0
20230919,163700,2528349100,20800,20800,20800,20800,0
20230919,163600,2528349100,20800,20800,20800,20800,0
20230919,163500,2528349100,20800,20800,20800,20800,0
20230919,163400,2528349100,20800,20800,20800,20800,0
20230919,163300,2528349100,20800,20800,20800,20800,0
20230919,163200,2528349100,20800,20800,20800,20800,0
20230919,163100,2528349100,20800,20800,20800,20800,0
20230919,163000,2528349100,20800,20800,20800,20800,0
20230919,162900,2528349100,20800,20800,20800,20800,0
20230919,162800,2528349100,20800,20800,20800,20800,0
20230919,162700,2528349100,20800,20800,20800,20800,0
20230919,162600,2528349100,20800,20800,20800,20800,0
20230919,162500,2528349100,20800,20800,20800,20800,0
20230919,162400,2528349100,20800,20800,20800,20800,0
20230919,162300,2528349100,20800,20800,20800,20800,0
20230919,162200,2528349100,20800,20800,20800,20800,0
20230919,162100,2528349100,20800,20800,20800,20800,0
20230919,162000,2528349100,20800,20800,20800,20800,0
20230919,161900,2528349100,20800,20800,20800,20800,0
20230919,161800,2528349100,20800,20800,20800,20800,0
20230919,161700,2528349100,20800,20800,20800,20800,0
20230919,161600,2528349100,20800,20800,20800,20800,0
20230919,161500,2528349100,20800,20800,20800,20800,0
20230919,161400,2528349100,20800,20800,20800,20800,1336
20230919,161300,2528349100,20800,20800,20800,20800,0
20230919,161200,2528349100,20800,20800,20800,20800,0
20230919,161100,2528349100,20800,20800,20800,20800,0
20230919,161000,2528349100,20800,20800,20800,20800,0
20230919,160900,2528349100,20800,20800,20800,20800,0
20230919,160800,2528349100,20800,20800,20800,20800,0
20230919,160700,2528349100,20800,20800,20800,20800,0
20230919,160600,2528349100,20800,20800,20800,20800,0
20230919,160500,2528349100,20800,20800,20800,20800,0
20230919,160400,2528349100,20800,20800,20800,20800,0
20230919,160300,2528349100,20800,20800,20800,20800,0
20230919,160200,2528349100,20800,20800,20800,20800,0
20230919,160100,2528349100,20800,20800,20800,20800,0
20230919,160000,2528349100,20800,20800,20800,20800,0
20230919,155900,2528349100,20800,20800,20800,20800,0
20230919,155800,2528349100,20800,20800,20800,20800,0
20230919,155700,2528349100,20800,20800,20800,20800,0
20230919,155600,2528349100,20800,20800,20800,20800,0
20230919,155500,2528349100,20800,20800,20800,20800,0
20230919,155400,2528349100,20800,20800,20800,20800,0
20230919,155300,2528349100,20800,20800,20800,20800,0
20230919,155200,2528349100,20800,20800,20800,20800,0
20230919,155100,2528349100,20800,20800,20800,20800,0
20230919,155000,2528349100,20800,20800,20800,20800,0
20230919,154900,2528349100,20800,20800,20800,20800,0
20230919,154800,2528349100,20800,20800,20800,20800,0
20230919,154700,2528349100,20800,20800,20800,20800,0
20230919,154600,2528349100,20800,20800,20800,20800,0
20230919,154500,2528349100,20800,20800,20800,20800,0
20230919,154400,2528349100,20800,20800,20800,20800,1336
20230919,154300,2528349100,20800,20800,20800,20800,0
20230919,154200,2528349100,20800,20800,20800,20800,0
20230919,154100,2528349100,20800,20800,20800,20800,0
20230919,154000,2528349100,20800,20800,20800,20800,0
20230919,153900,2528349100,20800,20800,20800,20800,0
20230919,153800,2528349100,20800,20800,20800,20800,0
20230919,153700,2528349100,20800,20800,20800,20800,0
20230919,153600,2528349100,20800,20800,20800,20800,0
20230919,153500,2528349100,20800,20800,20800,20800,0
20230919,153400,2528349100,20800,20800,20800,20800,0
20230919,153300,2528349100,20800,20800,20800,20800,0
20230919,153200,2528349100,20800,20800,20800,20800,0
20230919,153100,2528349100,20800,20800,20800,20800,0
20230919,153000,2528349100,20800,20800,20800,20800,1336
20230919,152900,2500560300,20850,20850,20850,20850,0
20230919,152800,2500560300,20850,20850,20850,20850,0
20230919,152700,2500560300,20850,20850,20850,20850,0
20230919,152600,2500560300,20850,20850,20850,20850,0
20230919,152500,2500560300,20850,20850,20850,20850,0
20230919,152400,2500560300,20850,20850,20850,20850,0
20230919,152300,2500560300,20850,20850,20850,20850,0
20230919,152200,2500560300,20850,20850,20850,20850,0
20230919,152100,2500560300,20850,20850,20850,20850,0
20230919,152000,2500560300,20850,20850,20850,20850,0
20230919,151900,2500560300,20850,20750,20850,20750,271
20230919,151800,2494922750,20850,20850,20850,20850,0
20230919,151700,2494922750,20850,20800,20850,20800,105
20230919,151600,2492735200,20800,20800,20800,20800,150
20230919,151500,2489615200,20800,20800,20800,20800,138
20230919,151400,2486744800,20800,20800,20800,20800,38
20230919,151300,2485954400,20850,20850,20900,20850,155
20230919,151200,2482720300,20900,20900,20900,20900,9
20230919,151100,2482532200,20900,20750,20900,20750,1020
20230919,151000,2461259100,20750,20750,20800,20750,173
20230919,150900,2457669300,20800,20800,20800,20800,156
20230919,150800,2454424500,20800,20800,20800,20800,42
20230919,150700,2453550900,20800,20700,20800,20700,74
20230919,150600,2452016200,20800,20750,20800,20750,625
20230919,150500,2439026900,20750,20900,20900,20750,63
20230919,150400,2437715100,20800,20800,20800,20800,46
20230919,150300,2436758300,20900,20900,20900,20900,1
20230919,150200,2436737400,20800,20800,20800,20800,41
20230919,150100,2435884600,20800,20900,20900,20750,133
20230919,150000,2433115750,20900,20850,20900,20850,118
20230919,145900,2430653100,20800,20800,20800,20800,63
20230919,145800,2429342700,20800,20850,20850,20750,174
20230919,145700,2425729700,20850,20850,20850,20850,241
20230919,145600,2420704850,20850,20800,20850,20800,124
20230919,145500,2418120300,20800,20800,20800,20800,128
20230919,145400,2415457900,20800,20800,20800,20800,122
20230919,145300,2412920300,20850,20800,20850,20750,207
20230919,145200,2408614750,20800,20850,20850,20800,264
20230919,145100,2403111000,20850,20800,20850,20750,424
20230919,145000,2394286950,20800,20800,20800,20800,180
20230919,144900,2390542950,20800,20800,20800,20800,77
20230919,144800,2388941350,20850,20800,20850,20750,153
20230919,144700,2385760100,20750,20750,20800,20750,73
20230919,144600,2384245250,20750,20700,20750,20600,871
20230919,144500,2366229950,20700,20850,20850,20500,8108
20230919,144400,2199141750,20850,20850,20850,20850,67
20230919,144300,2197744800,20850,20800,20850,20800,176
20230919,144200,2194081950,20850,20850,20850,20850,492
20230919,144100,2183823750,20850,20850,20850,20850,11
20230919,144000,2183594400,20850,20850,20850,20850,73
20230919,143900,2182072350,20850,20850,20850,20850,83
20230919,143800,2180341800,20800,20800,20800,20800,9
20230919,143700,2180154600,20750,20800,20800,20750,289
20230919,143600,2174148650,20850,20850,20900,20850,108
20230919,143500,2171895250,20850,20850,20900,20850,172
20230919,143400,2168304800,20850,20850,20850,20850,5
20230919,143300,2168200550,20850,20900,20900,20850,577
20230919,143200,2156163600,20900,20900,20900,20850,81
20230919,143100,2154473050,20900,20900,20900,20850,717
20230919,143000,2139507750,20900,20900,20950,20900,35
20230919,142900,2138775800,20900,20850,20900,20850,297
20230919,142800,2132579550,20850,20850,20850,20850,64
20230919,142700,2131245150,20850,20900,20900,20850,127
20230919,142600,2128592300,20900,20900,20900,20900,330
20230919,142500,2121695300,20900,20850,20900,20850,110
20230919,142400,2119397200,20850,20800,20850,20800,180
20230919,142300,2115650150,20850,20850,20850,20800,222
20230919,142200,2111023950,20850,20850,20850,20800,93
20230919,142100,2109084950,20850,20850,20850,20850,13
20230919,142000,2108813900,20850,20850,20850,20850,177
20230919,141900,2105123450,20850,20900,20900,20850,201
20230919,141800,2100930900,20850,20900,20900,20850,113
20230919,141700,2098571250,20900,20850,20900,20850,22
20230919,141600,2098112450,20850,20900,20900,20850,213
20230919,141500,2093661000,20900,20950,20950,20900,134
20230919,141400,2090859950,20950,20950,20950,20950,1
20230919,141300,2090839000,20950,20950,20950,20950,129
20230919,141200,2088136450,20950,20950,20950,20950,127
20230919,141100,2085475800,20950,20950,20950,20950,73
20230919,141000,2083946450,20950,20950,20950,20950,13
20230919,140900,2083674100,20950,20850,20950,20850,129
20230919,140800,2080976550,20850,20850,20850,20850,334
20230919,140700,2074012650,20800,20800,20800,20800,30
20230919,140600,2073388650,20850,20800,20850,20800,240
20230919,140500,2068388750,20800,20850,20850,20800,272
20230919,140400,2062730650,20850,20850,20850,20800,194
20230919,140300,2058687000,20850,20850,20850,20850,77
20230919,140200,2057081550,20850,20800,20850,20750,494
20230919,140100,2046810550,20800,20900,20900,20800,399
20230919,140000,2038498100,20900,20900,20950,20900,347
20230919,135900,2031245350,20950,20950,20950,20950,78
20230919,135800,2029611250,20950,20950,20950,20950,83
20230919,135700,2027872400,20950,20950,21000,20950,110
20230919,135600,2025567550,20950,20950,20950,20950,106
20230919,135500,2023346850,20950,20950,20950,20900,82
20230919,135400,2021629250,20950,20950,20950,20950,75
20230919,135300,2020058000,21000,21000,21050,20950,243
20230919,135200,2014955100,20950,20950,21000,20950,34
20230919,135100,2014241300,21000,21000,21000,20950,82
20230919,135000,2012519700,21000,21000,21000,21000,9
20230919,134900,2012330700,21000,21000,21050,20950,292
20230919,134800,2006196600,21000,21000,21050,21000,17
20230919,134700,2005839150,21050,21000,21050,21000,45
20230919,134600,2004894000,20950,21050,21050,20950,166
20230919,134500,2001404250,21050,21050,21050,21050,107
20230919,134400,1999151900,21050,21050,21050,21050,68
20230919,134300,1997720500,21050,21050,21050,21050,71
20230919,134200,1996225950,21050,21050,21050,21050,95
20230919,134100,1994226200,21050,21050,21050,21050,107
20230919,134000,1991973850,21050,21000,21050,21000,102
20230919,133900,1989828350,21000,20950,21000,20950,98
20230919,133800,1987774300,21000,21000,21000,21000,173
20230919,133700,1984141300,21100,21050,21100,21000,1000
20230919,133600,1963050000,21000,21000,21050,20950,236
20230919,133500,1958096900,21000,21000,21000,21000,11
20230919,133400,1957865900,21000,21000,21050,21000,105
20230919,133300,1955660650,21000,21000,21000,21000,98
20230919,133200,1953602650,21000,20950,21000,20950,59
20230919,133100,1952363900,21000,21000,21000,20950,45
20230919,133000,1951419700,21000,20950,21000,20950,106
20230919,132900,1949195250,20950,20950,20950,20950,167
20230919,132800,1945696600,20900,20900,20900,20900,209
20230919,132700,1941328500,21000,20950,21000,20950,108
20230919,132600,1939062300,21000,20950,21000,20950,218
20230919,132500,1934485800,20950,21000,21000,20950,88
20230919,132400,1932638500,21000,21000,21000,21000,154
20230919,132300,1929404500,21000,21050,21100,21000,47
20230919,132200,1928414950,21050,21050,21100,21050,233
20230919,132100,1923510250,21000,21050,21050,21000,14
20230919,132000,1923215750,21050,21050,21100,21050,68
20230919,131900,1921784250,21050,21050,21050,21050,180
20230919,131800,1917995250,21050,21050,21100,21000,278
20230919,131700,1912136400,21050,21050,21050,21050,400
20230919,131600,1903716400,21000,21000,21050,20950,183
20230919,131500,1899873050,20950,21000,21050,20950,184
20230919,131400,1896008000,20950,21000,21000,20950,4
20230919,131300,1895924050,21000,21000,21000,21000,273
20230919,131200,1890191050,21100,21050,21100,21050,83
20230919,131100,1888442950,21050,21050,21050,21000,181
20230919,131000,1884641400,21000,21000,21000,21000,11
20230919,130900,1884410400,21000,21050,21050,20950,822
20230919,130800,1867174200,21050,21050,21050,21050,9
20230919,130700,1866984750,21050,21050,21050,21050,171
20230919,130600,1863385200,21050,21050,21050,21050,89
20230919,130500,1861511750,21050,21000,21050,21000,72
20230919,130400,1859999650,21000,21050,21050,21000,288
20230919,130300,1853951400,21050,21050,21050,21050,109
20230919,130200,1851656950,21050,21050,21050,21050,163
20230919,130100,1848225800,21050,21000,21050,21000,26
20230919,130000,1847679250,21050,21050,21050,21050,165
20230919,125900,1844206000,21050,21050,21050,21050,85
20230919,125800,1842416750,21050,21050,21050,21000,110
20230919,125700,1840102950,21050,21150,21150,21050,548
20230919,125600,1828556950,21150,21200,21200,21150,394
20230919,125500,1820219400,21200,21150,21200,21150,11
20230919,125400,1819986300,21200,21150,21200,21150,46
20230919,125300,1819013300,21150,21150,21150,21150,12
20230919,125200,1818759500,21150,21150,21150,21150,227
20230919,125100,1813958450,21200,21150,21200,21150,393
20230919,125000,1805636050,21200,21150,21200,21150,53
20230919,124900,1804514500,21150,21100,21150,21100,310
20230919,124800,1797967250,21150,21150,21150,21150,170
20230919,124700,1794371750,21150,21150,21150,21150,87
20230919,124600,1792531700,21150,21200,21200,21150,153
20230919,124500,1789291350,21150,21200,21200,21150,80
20230919,124400,1787595600,21150,21150,21150,21150,204
20230919,124300,1783281000,21150,21150,21150,21150,65
20230919,124200,1781906250,21150,21150,21150,21150,96
20230919,124100,1779875850,21150,21150,21150,21150,111
20230919,124000,1777528200,21150,21100,21150,21100,87
20230919,123900,1775688450,21150,21150,21150,21150,82
20230919,123800,1773954150,21150,21150,21150,21150,139
20230919,123700,1771014300,21150,21150,21150,21150,110
20230919,123600,1768687800,21150,21150,21150,21100,218
20230919,123500,1764079400,21150,21150,21150,21150,12
20230919,123400,1763825600,21150,21150,21150,21150,72
20230919,123300,1762302800,21150,21100,21150,21100,319
20230919,123200,1755566550,21100,21150,21150,21100,82
20230919,123100,1753833250,21150,21100,21150,21100,1069
20230919,123000,1731274300,21050,21050,21100,21050,21
20230919,122900,1730831700,21050,21050,21100,21050,256
20230919,122800,1725433650,21100,21100,21100,21100,12
20230919,122700,1725180450,21050,21150,21150,21000,515
20230919,122600,1714339700,21200,21150,21200,21150,67
20230919,122500,1712922200,21150,21150,21200,21150,212
20230919,122400,1708433450,21150,21150,21150,21150,102
20230919,122300,1706276150,21150,21150,21150,21100,496
20230919,122200,1695792050,21150,21150,21150,21150,106
20230919,122100,1693550150,21150,21200,21200,21150,157
20230919,122000,1690229100,21200,21150,21200,21150,99
20230919,121900,1688130400,21200,21150,21200,21150,49
20230919,121800,1687093100,21150,21150,21150,21150,190
20230919,121700,1683074600,21150,21150,21150,21150,202
20230919,121600,1678802300,21150,21150,21150,21150,167
20230919,121500,1675270250,21150,21150,21150,21100,47
20230919,121400,1674276300,21150,21100,21150,21100,134
20230919,121300,1671444000,21100,21100,21150,21100,230
20230919,121200,1666590500,21100,21100,21100,21100,260
20230919,121100,1661104500,21100,21100,21100,21100,113
20230919,121000,1658720200,21100,21100,21100,21100,107
20230919,120900,1656462500,21100,21050,21100,21050,172
20230919,120800,1652837000,21050,21050,21050,21050,11
20230919,120700,1652605450,21050,21050,21050,21050,67
20230919,120600,1651195100,21050,21050,21050,21050,202
20230919,120500,1646943000,21050,21050,21050,21050,227
20230919,120400,1642164650,21050,21050,21050,21050,2
20230919,120300,1642122550,21050,21050,21050,21050,72
20230919,120200,1640606950,21050,21050,21050,21050,201
20230919,120100,1636375900,21050,21050,21050,21050,72
20230919,120000,1634860300,21050,21050,21050,21050,108
20230919,115900,1632586900,21000,21050,21050,21000,326
20230919,115800,1625732100,21050,21050,21050,21050,77
20230919,115700,1624111250,21050,21050,21050,21050,2
20230919,115600,1624069150,21050,21050,21050,21050,92
20230919,115500,1622132550,21050,21000,21050,21000,229
20230919,115400,1617314600,21000,21050,21050,21000,59
20230919,115300,1616072700,21050,21050,21050,21050,12
20230919,115200,1615820100,21000,21050,21050,21000,153
20230919,115100,1612599700,21050,21050,21050,21050,120
20230919,115000,1610073700,21050,21100,21100,21050,69
20230919,114900,1608618300,21100,21050,21100,21050,100
20230919,114800,1606513200,21050,21050,21050,21050,53
20230919,114700,1605397550,21050,21050,21050,21000,125
20230919,114600,1602767850,21050,21100,21100,21050,47
20230919,114500,1601777550,21100,21050,21100,21050,114
20230919,114400,1599377700,21050,21050,21050,21050,27
20230919,114300,1598809350,21000,21000,21000,21000,138
20230919,114200,1595911350,21000,21050,21050,21000,388
20230919,114100,1587762850,21100,21000,21100,21000,78
20230919,114000,1586121450,21000,21050,21050,21000,237
20230919,113900,1581133300,21100,21100,21100,21100,79
20230919,113800,1579466400,21050,21050,21100,21050,101
20230919,113700,1577336700,21050,21100,21100,21050,12
20230919,113600,1577083650,21050,21050,21050,21050,117
20230919,113500,1574620800,21050,21050,21050,21050,105
20230919,113400,1572410550,21050,21100,21100,21050,821
20230919,113300,1555125600,21100,21150,21150,21100,32
20230919,113200,1554450300,21100,21100,21100,21050,493
20230919,113100,1544050500,21100,21100,21100,21100,2
20230919,113000,1544008300,21100,21100,21100,21100,185
20230919,112900,1540104800,21100,21100,21100,21100,110
20230919,112800,1537783800,21100,21050,21100,21050,134
20230919,112700,1534956500,21100,21100,21100,21100,139
20230919,112600,1532023600,21100,21100,21100,21100,0
20230919,112500,1532023600,21100,21100,21100,21100,147
20230919,112400,1528921900,21100,21150,21150,21050,796
20230919,112300,1512127050,21150,21100,21150,21100,195
20230919,112200,1508008700,21100,21150,21150,21100,223
20230919,112100,1503295500,21150,21150,21150,21100,292
20230919,112000,1497125550,21100,21150,21150,21100,59
20230919,111900,1495880100,21150,21150,21150,21150,138
20230919,111800,1492961400,21150,21150,21150,21150,11
20230919,111700,1492728750,21150,21150,21150,21150,109
20230919,111600,1490423400,21150,21150,21150,21150,67
20230919,111500,1489006350,21150,21150,21150,21150,112
20230919,111400,1486637550,21150,21100,21150,21100,519
20230919,111300,1475662450,21150,21150,21150,21150,107
20230919,111200,1473399400,21150,21100,21150,21100,204
20230919,111100,1469084900,21100,21150,21150,21100,102
20230919,111000,1466929750,21200,21200,21200,21150,86
20230919,110900,1465107450,21200,21200,21250,21150,211
20230919,110800,1460629950,21200,21300,21300,21200,1069
20230919,110700,1437938200,21250,21300,21300,21250,146
20230919,110600,1434833100,21300,21300,21300,21300,231
20230919,110500,1429912800,21300,21250,21300,21250,302
20230919,110400,1423483950,21300,21300,21300,21300,93
20230919,110300,1421503050,21300,21300,21300,21300,102
20230919,110200,1419330450,21250,21350,21350,21250,225
20230919,110100,1414532550,21300,21300,21350,21300,204
20230919,110000,1410187250,21300,21350,21350,21300,78
20230919,105900,1408523800,21350,21350,21350,21300,507
20230919,105800,1397699950,21300,21350,21350,21300,339
20230919,105700,1390462800,21350,21350,21350,21350,132
20230919,105600,1387644600,21350,21300,21350,21300,9
20230919,105500,1387452500,21300,21300,21350,21300,107
20230919,105400,1385173200,21300,21300,21300,21250,1054
20230919,105300,1362739250,21300,21300,21300,21300,86
20230919,105200,1360907450,21300,21250,21300,21250,598
20230919,105100,1348170450,21250,21200,21250,21200,264
20230919,105000,1342560500,21250,21200,21250,21200,371
20230919,104900,1334686700,21250,21200,21250,21200,102
20230919,104800,1332521550,21200,21250,21250,21150,169
20230919,104700,1328940250,21200,21250,21250,21200,129
20230919,104600,1326204850,21250,21250,21250,21250,100
20230919,104500,1324079850,21250,21250,21250,21250,143
20230919,104400,1321041100,21250,21200,21250,21200,23
20230919,104300,1320553400,21250,21200,21250,21200,177
20230919,104200,1316792300,21200,21250,21250,21200,116
20230919,104100,1314327550,21200,21250,21250,21200,116
20230919,104000,1311864050,21300,21250,21300,21250,63
20230919,103900,1310523150,21250,21300,21300,21250,292
20230919,103800,1304304150,21250,21200,21250,21200,84
20230919,103700,1302519700,21250,21200,21250,21200,113
20230919,103600,1300120600,21200,21200,21200,21200,89
20230919,103500,1298233800,21250,21200,21250,21200,248
20230919,103400,1292964300,21200,21200,21200,21200,11
20230919,103300,1292731100,21200,21250,21250,21150,570
20230919,103200,1280622150,21250,21200,21250,21200,144
20230919,103100,1277566300,21200,21200,21200,21200,108
20230919,103000,1275276700,21200,21200,21200,21200,75
20230919,102900,1273686700,21200,21200,21200,21200,57
20230919,102800,1272478300,21200,21200,21200,21150,884
20230919,102700,1253762650,21200,21200,21200,21200,173
20230919,102600,1250095050,21200,21200,21250,21200,716
20230919,102500,1234905850,21150,21150,21150,21150,248
20230919,102400,1229660650,21150,21200,21200,21150,141
20230919,102300,1226673250,21200,21200,21200,21200,189
20230919,102200,1222666450,21200,21200,21200,21150,136
20230919,102100,1219784850,21200,21200,21200,21150,110
20230919,102000,1217452900,21200,21150,21200,21150,430
20230919,101900,1208349600,21150,21150,21200,21150,695
20230919,101800,1193645900,21150,21150,21150,21100,370
20230919,101700,1185820650,21150,21150,21150,21100,101
20230919,101600,1183685000,21150,21200,21200,21150,155
20230919,101500,1180401850,21150,21100,21200,21100,852
20230919,101400,1162387050,21050,21050,21100,21050,1268
20230919,101300,1135674100,21050,21000,21050,21000,119
20230919,101200,1133169950,21050,21000,21050,21000,848
20230919,101100,1115353600,20950,20950,20950,20900,61
20230919,101000,1114076100,20950,20900,20950,20900,159
20230919,100900,1110746050,20900,20950,21000,20900,938
20230919,100800,1091095350,20950,20800,20950,20750,456
20230919,100700,1081580250,20750,20850,20850,20750,58
20230919,100600,1080375600,20800,20900,20900,20800,269
20230919,100500,1074768950,20900,20900,20900,20900,465
20230919,100400,1065050450,20900,20900,20900,20850,193
20230919,100300,1061022500,20900,20900,20900,20900,272
20230919,100200,1055337700,20950,20900,20950,20900,80
20230919,100100,1053664350,20900,20900,20950,20900,447
20230919,100000,1044312150,20900,20900,20900,20900,36
20230919,095900,1043559750,20800,20800,20800,20800,0
20230919,095800,1043559750,20800,20800,20800,20750,1016
20230919,095700,1022427950,20800,20800,20800,20800,291
20230919,095600,1016375150,20800,20800,20800,20800,202
20230919,095500,1012173550,20750,20800,20800,20750,1081
20230919,095400,989713750,20800,20800,20800,20700,544
20230919,095300,978402900,20900,20850,20900,20800,927
20230919,095200,959110800,20850,20900,20900,20850,359
20230919,095100,951622650,20850,20900,20900,20850,585
20230919,095000,939398600,20900,20900,20950,20900,378
20230919,094900,931493000,20950,20950,20950,20900,884
20230919,094800,913011150,20900,20950,21000,20900,1289
20230919,094700,886001600,21000,21000,21000,20950,44
20230919,094600,885078600,21000,21000,21000,20950,353
20230919,094500,877677100,21000,21050,21100,21000,2363
20230919,094400,827983000,21050,21100,21150,21050,1045
20230919,094300,805982050,21100,21200,21250,21100,2186
20230919,094200,759841000,21250,21150,21250,21100,989
20230919,094100,738925850,21100,21350,21350,21050,4193
20230919,094000,650149200,21350,21400,21400,21300,2452
20230919,093900,597816600,21400,21350,21400,21350,2600
20230919,093800,542189450,21350,21250,21350,21250,2820
20230919,093700,482108900,21200,21250,21300,21200,1246
20230919,093600,455646400,21200,21200,21300,21200,3493
20230919,093500,381426900,21150,21100,21250,21100,2578
20230919,093400,326879700,21100,21050,21100,21050,315
20230919,093300,320235550,21050,21100,21100,21000,804
20230919,093200,303319750,21100,21050,21150,21000,1748
20230919,093100,266426350,21050,20800,21050,20800,2862
20230919,093000,206374100,20850,20850,20900,20750,990
20230919,092900,185718200,20900,20800,20900,20700,845
20230919,092800,168155300,20700,20700,20750,20650,360
20230919,092700,160700600,20700,20700,20750,20700,258
20230919,092600,155359500,20700,20650,20700,20650,315
20230919,092500,148849750,20700,20700,20700,20700,0
20230919,092400,148849750,20700,20700,20700,20700,50
20230919,092300,147814750,20700,20650,20700,20650,99
20230919,092200,145770350,20600,20650,20700,20600,425
20230919,092100,136996200,20600,20600,20600,20600,1
20230919,092000,136975600,20650,20650,20650,20650,1
20230919,091900,136954950,20650,20650,20650,20650,98
20230919,091800,134931250,20600,20600,20600,20600,22
20230919,091700,134478050,20600,20700,20700,20600,583
20230919,091600,122424050,20700,20700,20750,20700,332
20230919,091500,115538650,20700,20650,20700,20650,118
20230919,091400,113096550,20650,20600,20650,20600,98
20230919,091300,111073850,20600,20550,20600,20500,2003
20230919,091200,70004550,20550,20550,20550,20550,120
20230919,091100,67538550,20550,20600,20600,20550,127
20230919,091000,64922600,20600,20600,20600,20600,10
20230919,090900,64716600,20600,20600,20600,20600,35
20230919,090800,63995600,20600,20500,20600,20500,217
20230919,090700,59542800,20550,20550,20550,20500,322
20230919,090600,52934400,20500,20550,20550,20500,545
20230919,090500,41738800,20550,20550,20600,20550,8
20230919,090400,41574150,20600,20600,20600,20600,98
20230919,090300,39555350,20600,20600,20600,20600,0
20230919,090200,39555350,20600,20600,20600,20550,235
20230919,090100,34725200,20600,20600,20600,20600,426
20230919,090000,25949600,20650,20750,20750,20550,1256