KissMeData/053610/min/candle-20230921.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,192300,6142082150,42700,42700,42700,42700,3491
20230921,192200,6142082150,42700,42700,42700,42700,0
20230921,192100,6142082150,42700,42700,42700,42700,0
20230921,192000,6142082150,42700,42700,42700,42700,0
20230921,191900,6142082150,42700,42700,42700,42700,0
20230921,191800,6142082150,42700,42700,42700,42700,0
20230921,191700,6142082150,42700,42700,42700,42700,0
20230921,191600,6142082150,42700,42700,42700,42700,0
20230921,191500,6142082150,42700,42700,42700,42700,0
20230921,191400,6142082150,42700,42700,42700,42700,0
20230921,191300,6142082150,42700,42700,42700,42700,0
20230921,191200,6142082150,42700,42700,42700,42700,0
20230921,191100,6142082150,42700,42700,42700,42700,0
20230921,191000,6142082150,42700,42700,42700,42700,0
20230921,190900,6142082150,42700,42700,42700,42700,0
20230921,190800,6142082150,42700,42700,42700,42700,0
20230921,190700,6142082150,42700,42700,42700,42700,0
20230921,190600,6142082150,42700,42700,42700,42700,0
20230921,190500,6142082150,42700,42700,42700,42700,0
20230921,190400,6142082150,42700,42700,42700,42700,0
20230921,190300,6142082150,42700,42700,42700,42700,0
20230921,190200,6142082150,42700,42700,42700,42700,0
20230921,190100,6142082150,42700,42700,42700,42700,0
20230921,190000,6142082150,42700,42700,42700,42700,0
20230921,185900,6142082150,42700,42700,42700,42700,0
20230921,185800,6142082150,42700,42700,42700,42700,0
20230921,185700,6142082150,42700,42700,42700,42700,0
20230921,185600,6142082150,42700,42700,42700,42700,0
20230921,185500,6142082150,42700,42700,42700,42700,0
20230921,185400,6142082150,42700,42700,42700,42700,0
20230921,185300,6142082150,42700,42700,42700,42700,3491
20230921,185200,6142082150,42700,42700,42700,42700,0
20230921,185100,6142082150,42700,42700,42700,42700,0
20230921,185000,6142082150,42700,42700,42700,42700,0
20230921,184900,6142082150,42700,42700,42700,42700,0
20230921,184800,6142082150,42700,42700,42700,42700,0
20230921,184700,6142082150,42700,42700,42700,42700,0
20230921,184600,6142082150,42700,42700,42700,42700,0
20230921,184500,6142082150,42700,42700,42700,42700,0
20230921,184400,6142082150,42700,42700,42700,42700,0
20230921,184300,6142082150,42700,42700,42700,42700,0
20230921,184200,6142082150,42700,42700,42700,42700,0
20230921,184100,6142082150,42700,42700,42700,42700,0
20230921,184000,6142082150,42700,42700,42700,42700,0
20230921,183900,6142082150,42700,42700,42700,42700,0
20230921,183800,6142082150,42700,42700,42700,42700,0
20230921,183700,6142082150,42700,42700,42700,42700,0
20230921,183600,6142082150,42700,42700,42700,42700,0
20230921,183500,6142082150,42700,42700,42700,42700,0
20230921,183400,6142082150,42700,42700,42700,42700,0
20230921,183300,6142082150,42700,42700,42700,42700,0
20230921,183200,6142082150,42700,42700,42700,42700,0
20230921,183100,6142082150,42700,42700,42700,42700,0
20230921,183000,6142082150,42700,42700,42700,42700,0
20230921,182900,6142082150,42700,42700,42700,42700,0
20230921,182800,6142082150,42700,42700,42700,42700,0
20230921,182700,6142082150,42700,42700,42700,42700,0
20230921,182600,6142082150,42700,42700,42700,42700,0
20230921,182500,6142082150,42700,42700,42700,42700,0
20230921,182400,6142082150,42700,42700,42700,42700,0
20230921,182300,6142082150,42700,42700,42700,42700,3491
20230921,182200,6142082150,42700,42700,42700,42700,0
20230921,182100,6142082150,42700,42700,42700,42700,0
20230921,182000,6142082150,42700,42700,42700,42700,0
20230921,181900,6142082150,42700,42700,42700,42700,0
20230921,181800,6142082150,42700,42700,42700,42700,0
20230921,181700,6142082150,42700,42700,42700,42700,0
20230921,181600,6142082150,42700,42700,42700,42700,0
20230921,181500,6142082150,42700,42700,42700,42700,0
20230921,181400,6142082150,42700,42700,42700,42700,0
20230921,181300,6142082150,42700,42700,42700,42700,0
20230921,181200,6142082150,42700,42700,42700,42700,0
20230921,181100,6142082150,42700,42700,42700,42700,0
20230921,181000,6142082150,42700,42700,42700,42700,0
20230921,180900,6142082150,42700,42700,42700,42700,0
20230921,180800,6142082150,42700,42700,42700,42700,0
20230921,180700,6142082150,42700,42700,42700,42700,0
20230921,180600,6142082150,42700,42700,42700,42700,0
20230921,180500,6142082150,42700,42700,42700,42700,0
20230921,180400,6142082150,42700,42700,42700,42700,0
20230921,180300,6142082150,42700,42700,42700,42700,0
20230921,180200,6142082150,42700,42700,42700,42700,0
20230921,180100,6142082150,42700,42700,42700,42700,0
20230921,180000,6142082150,42700,42700,42700,42700,0
20230921,175900,6142082150,42700,42700,42700,42700,0
20230921,175800,6142082150,42700,42700,42700,42700,0
20230921,175700,6142082150,42700,42700,42700,42700,0
20230921,175600,6142082150,42700,42700,42700,42700,0
20230921,175500,6142082150,42700,42700,42700,42700,0
20230921,175400,6142082150,42700,42700,42700,42700,0
20230921,175300,6142082150,42700,42700,42700,42700,3491
20230921,175200,6142082150,42700,42700,42700,42700,0
20230921,175100,6142082150,42700,42700,42700,42700,0
20230921,175000,6142082150,42700,42700,42700,42700,0
20230921,174900,6142082150,42700,42700,42700,42700,0
20230921,174800,6142082150,42700,42700,42700,42700,0
20230921,174700,6142082150,42700,42700,42700,42700,0
20230921,174600,6142082150,42700,42700,42700,42700,0
20230921,174500,6142082150,42700,42700,42700,42700,0
20230921,174400,6142082150,42700,42700,42700,42700,0
20230921,174300,6142082150,42700,42700,42700,42700,0
20230921,174200,6142082150,42700,42700,42700,42700,0
20230921,174100,6142082150,42700,42700,42700,42700,0
20230921,174000,6142082150,42700,42700,42700,42700,0
20230921,173900,6142082150,42700,42700,42700,42700,0
20230921,173800,6142082150,42700,42700,42700,42700,0
20230921,173700,6142082150,42700,42700,42700,42700,0
20230921,173600,6142082150,42700,42700,42700,42700,0
20230921,173500,6142082150,42700,42700,42700,42700,0
20230921,173400,6142082150,42700,42700,42700,42700,0
20230921,173300,6142082150,42700,42700,42700,42700,0
20230921,173200,6142082150,42700,42700,42700,42700,0
20230921,173100,6142082150,42700,42700,42700,42700,0
20230921,173000,6142082150,42700,42700,42700,42700,0
20230921,172900,6142082150,42700,42700,42700,42700,0
20230921,172800,6142082150,42700,42700,42700,42700,0
20230921,172700,6142082150,42700,42700,42700,42700,0
20230921,172600,6142082150,42700,42700,42700,42700,0
20230921,172500,6142082150,42700,42700,42700,42700,0
20230921,172400,6142082150,42700,42700,42700,42700,0
20230921,172300,6142082150,42700,42700,42700,42700,3491
20230921,172200,6142082150,42700,42700,42700,42700,0
20230921,172100,6142082150,42700,42700,42700,42700,0
20230921,172000,6142082150,42700,42700,42700,42700,0
20230921,171900,6142082150,42700,42700,42700,42700,0
20230921,171800,6142082150,42700,42700,42700,42700,0
20230921,171700,6142082150,42700,42700,42700,42700,0
20230921,171600,6142082150,42700,42700,42700,42700,0
20230921,171500,6142082150,42700,42700,42700,42700,0
20230921,171400,6142082150,42700,42700,42700,42700,0
20230921,171300,6142082150,42700,42700,42700,42700,0
20230921,171200,6142082150,42700,42700,42700,42700,0
20230921,171100,6142082150,42700,42700,42700,42700,0
20230921,171000,6142082150,42700,42700,42700,42700,0
20230921,170900,6142082150,42700,42700,42700,42700,0
20230921,170800,6142082150,42700,42700,42700,42700,0
20230921,170700,6142082150,42700,42700,42700,42700,0
20230921,170600,6142082150,42700,42700,42700,42700,0
20230921,170500,6142082150,42700,42700,42700,42700,0
20230921,170400,6142082150,42700,42700,42700,42700,0
20230921,170300,6142082150,42700,42700,42700,42700,0
20230921,170200,6142082150,42700,42700,42700,42700,0
20230921,170100,6142082150,42700,42700,42700,42700,0
20230921,170000,6142082150,42700,42700,42700,42700,0
20230921,165900,6142082150,42700,42700,42700,42700,0
20230921,165800,6142082150,42700,42700,42700,42700,0
20230921,165700,6142082150,42700,42700,42700,42700,0
20230921,165600,6142082150,42700,42700,42700,42700,0
20230921,165500,6142082150,42700,42700,42700,42700,0
20230921,165400,6142082150,42700,42700,42700,42700,0
20230921,165300,6142082150,42700,42700,42700,42700,3491
20230921,165200,6142082150,42700,42700,42700,42700,0
20230921,165100,6142082150,42700,42700,42700,42700,0
20230921,165000,6142082150,42700,42700,42700,42700,0
20230921,164900,6142082150,42700,42700,42700,42700,0
20230921,164800,6142082150,42700,42700,42700,42700,0
20230921,164700,6142082150,42700,42700,42700,42700,0
20230921,164600,6142082150,42700,42700,42700,42700,0
20230921,164500,6142082150,42700,42700,42700,42700,0
20230921,164400,6142082150,42700,42700,42700,42700,0
20230921,164300,6142082150,42700,42700,42700,42700,0
20230921,164200,6142082150,42700,42700,42700,42700,0
20230921,164100,6142082150,42700,42700,42700,42700,0
20230921,164000,6142082150,42700,42700,42700,42700,0
20230921,163900,6142082150,42700,42700,42700,42700,0
20230921,163800,6142082150,42700,42700,42700,42700,0
20230921,163700,6142082150,42700,42700,42700,42700,0
20230921,163600,6142082150,42700,42700,42700,42700,0
20230921,163500,6142082150,42700,42700,42700,42700,0
20230921,163400,6142082150,42700,42700,42700,42700,0
20230921,163300,6142082150,42700,42700,42700,42700,0
20230921,163200,6142082150,42700,42700,42700,42700,0
20230921,163100,6142082150,42700,42700,42700,42700,0
20230921,163000,6142082150,42700,42700,42700,42700,0
20230921,162900,6142082150,42700,42700,42700,42700,0
20230921,162800,6142082150,42700,42700,42700,42700,0
20230921,162700,6142082150,42700,42700,42700,42700,0
20230921,162600,6142082150,42700,42700,42700,42700,0
20230921,162500,6142082150,42700,42700,42700,42700,0
20230921,162400,6142082150,42700,42700,42700,42700,0
20230921,162300,6142082150,42700,42700,42700,42700,3491
20230921,162200,6142082150,42700,42700,42700,42700,0
20230921,162100,6142082150,42700,42700,42700,42700,0
20230921,162000,6142082150,42700,42700,42700,42700,0
20230921,161900,6142082150,42700,42700,42700,42700,0
20230921,161800,6142082150,42700,42700,42700,42700,0
20230921,161700,6142082150,42700,42700,42700,42700,0
20230921,161600,6142082150,42700,42700,42700,42700,0
20230921,161500,6142082150,42700,42700,42700,42700,0
20230921,161400,6142082150,42700,42700,42700,42700,0
20230921,161300,6142082150,42700,42700,42700,42700,0
20230921,161200,6142082150,42700,42700,42700,42700,0
20230921,161100,6142082150,42700,42700,42700,42700,0
20230921,161000,6142082150,42700,42700,42700,42700,0
20230921,160900,6142082150,42700,42700,42700,42700,0
20230921,160800,6142082150,42700,42700,42700,42700,0
20230921,160700,6142082150,42700,42700,42700,42700,0
20230921,160600,6142082150,42700,42700,42700,42700,0
20230921,160500,6142082150,42700,42700,42700,42700,0
20230921,160400,6142082150,42700,42700,42700,42700,0
20230921,160300,6142082150,42700,42700,42700,42700,0
20230921,160200,6142082150,42700,42700,42700,42700,0
20230921,160100,6142082150,42700,42700,42700,42700,0
20230921,160000,6142082150,42700,42700,42700,42700,0
20230921,155900,6142082150,42700,42700,42700,42700,0
20230921,155800,6142082150,42700,42700,42700,42700,0
20230921,155700,6142082150,42700,42700,42700,42700,0
20230921,155600,6142082150,42700,42700,42700,42700,0
20230921,155500,6142082150,42700,42700,42700,42700,0
20230921,155400,6142082150,42700,42700,42700,42700,0
20230921,155300,6142082150,42700,42700,42700,42700,3491
20230921,155200,6142082150,42700,42700,42700,42700,0
20230921,155100,6142082150,42700,42700,42700,42700,0
20230921,155000,6142082150,42700,42700,42700,42700,0
20230921,154900,6142082150,42700,42700,42700,42700,0
20230921,154800,6142082150,42700,42700,42700,42700,0
20230921,154700,6142082150,42700,42700,42700,42700,0
20230921,154600,6142082150,42700,42700,42700,42700,0
20230921,154500,6142082150,42700,42700,42700,42700,0
20230921,154400,6142082150,42700,42700,42700,42700,0
20230921,154300,6142082150,42700,42700,42700,42700,0
20230921,154200,6142082150,42700,42700,42700,42700,0
20230921,154100,6142082150,42700,42700,42700,42700,0
20230921,154000,6142082150,42700,42700,42700,42700,0
20230921,153900,6142082150,42700,42700,42700,42700,0
20230921,153800,6142082150,42700,42700,42700,42700,0
20230921,153700,6142082150,42700,42700,42700,42700,0
20230921,153600,6142082150,42700,42700,42700,42700,0
20230921,153500,6142082150,42700,42700,42700,42700,0
20230921,153400,6142082150,42700,42700,42700,42700,0
20230921,153300,6142082150,42700,42700,42700,42700,0
20230921,153200,6142082150,42700,42700,42700,42700,0
20230921,153100,6142082150,42700,42700,42700,42700,0
20230921,153000,6142082150,42700,42700,42700,42700,3491
20230921,152900,5993016450,42700,42700,42700,42700,0
20230921,152800,5993016450,42700,42700,42700,42700,0
20230921,152700,5993016450,42700,42700,42700,42700,0
20230921,152600,5993016450,42700,42700,42700,42700,0
20230921,152500,5993016450,42700,42700,42700,42700,0
20230921,152400,5993016450,42700,42700,42700,42700,0
20230921,152300,5993016450,42700,42700,42700,42700,0
20230921,152200,5993016450,42700,42700,42700,42700,0
20230921,152100,5993016450,42700,42700,42700,42700,0
20230921,152000,5993016450,42700,42700,42700,42700,0
20230921,151900,5993016450,42700,42650,42700,42650,283
20230921,151800,5980943600,42650,42600,42650,42600,258
20230921,151700,5969947550,42600,42550,42600,42550,47
20230921,151600,5967945900,42550,42500,42600,42500,567
20230921,151500,5943815050,42500,42550,42550,42500,131
20230921,151400,5938244750,42550,42550,42600,42550,194
20230921,151300,5929988200,42600,42550,42600,42500,62
20230921,151200,5927349650,42500,42600,42650,42500,486
20230921,151100,5906660050,42600,42550,42600,42550,638
20230921,151000,5879496950,42550,42500,42550,42500,93
20230921,150900,5875543450,42500,42550,42550,42500,2046
20230921,150800,5788553800,42550,42650,42650,42550,197
20230921,150700,5780161800,42650,42600,42650,42600,190
20230921,150600,5772061550,42600,42600,42600,42600,341
20230921,150500,5757534950,42600,42600,42600,42600,812
20230921,150400,5722943750,42650,42650,42650,42600,139
20230921,150300,5717017400,42600,42600,42650,42600,101
20230921,150200,5712711650,42600,42550,42650,42550,910
20230921,150100,5673981750,42550,42600,42600,42550,1249
20230921,150000,5620831400,42600,42650,42650,42600,285
20230921,145900,5608690350,42600,42650,42650,42550,754
20230921,145800,5576565950,42650,42650,42650,42600,151
20230921,145700,5570127800,42650,42650,42650,42650,134
20230921,145600,5564412700,42650,42650,42650,42600,1155
20230921,145500,5515194750,42650,42750,42750,42650,653
20230921,145400,5487316050,42800,42650,42800,42650,711
20230921,145300,5456947650,42650,42650,42650,42650,161
20230921,145200,5450081000,42650,42650,42650,42650,236
20230921,145100,5440015600,42650,42650,42650,42650,558
20230921,145000,5416216900,42650,42700,42700,42650,146
20230921,144900,5409989750,42700,42600,42700,42600,817
20230921,144800,5375178850,42650,42700,42700,42600,597
20230921,144700,5349717000,42700,42650,42700,42600,650
20230921,144600,5321979750,42650,42650,42650,42650,280
20230921,144500,5310037750,42700,42700,42700,42700,200
20230921,144400,5301497750,42700,42700,42700,42700,189
20230921,144300,5293427450,42700,42700,42700,42700,377
20230921,144200,5277329550,42700,42600,42700,42600,154
20230921,144100,5270761850,42600,42600,42600,42600,118
20230921,144000,5265735050,42600,42650,42650,42600,470
20230921,143900,5245706350,42650,42600,42650,42600,166
20230921,143800,5238632150,42600,42650,42650,42600,248
20230921,143700,5228058000,42650,42650,42700,42650,187
20230921,143600,5220082200,42650,42650,42650,42650,124
20230921,143500,5214793600,42650,42650,42650,42650,199
20230921,143400,5206306250,42650,42650,42700,42650,398
20230921,143300,5189331450,42650,42650,42650,42650,161
20230921,143200,5182464800,42650,42650,42650,42650,141
20230921,143100,5176451150,42650,42600,42650,42600,140
20230921,143000,5170481550,42600,42700,42750,42600,891
20230921,142900,5132463350,42700,42750,42750,42700,610
20230921,142800,5106416100,42750,42650,42750,42650,387
20230921,142700,5089880400,42650,42650,42650,42650,317
20230921,142600,5076360350,42700,42750,42750,42700,23
20230921,142500,5075378150,42750,42700,42750,42700,100
20230921,142400,5071108100,42700,42700,42700,42700,310
20230921,142300,5057871100,42700,42800,42800,42700,3211
20230921,142200,4920517700,42800,42850,42850,42800,250
20230921,142100,4909807200,42850,42800,42850,42800,254
20230921,142000,4898925300,42850,42850,42850,42850,181
20230921,141900,4891169450,42850,42850,42900,42800,348
20230921,141800,4876262550,42850,42850,42850,42850,165
20230921,141700,4869192300,42850,42800,42850,42800,99
20230921,141600,4864954550,42850,42850,42850,42850,145
20230921,141500,4858741300,42850,42850,42850,42800,518
20230921,141400,4836548700,42850,42850,42850,42850,326
20230921,141300,4822579600,42850,42900,42900,42850,98
20230921,141200,4818380200,42900,42850,42900,42850,114
20230921,141100,4813492350,42850,42900,42900,42850,173
20230921,141000,4806074300,42850,42850,42850,42850,113
20230921,140900,4801232250,42850,42950,43000,42850,862
20230921,140800,4764227450,42950,42900,42950,42900,96
20230921,140700,4760108150,42900,42900,42950,42900,173
20230921,140600,4752686150,42900,42950,42950,42900,430
20230921,140500,4734237300,42900,42950,42950,42900,42
20230921,140400,4732435400,42950,42950,42950,42900,99
20230921,140300,4728187750,42950,42850,42950,42850,298
20230921,140200,4715402800,42850,42900,42900,42850,223
20230921,140100,4705841800,42900,42950,42950,42900,431
20230921,140000,4687351250,42950,43000,43000,42900,256
20230921,135900,4676358750,43000,42900,43000,42900,237
20230921,135800,4666190250,42900,42950,42950,42900,313
20230921,135700,4652748050,42950,42950,42950,42950,133
20230921,135600,4647035700,42950,42950,42950,42950,148
20230921,135500,4640679100,42950,42950,43000,42950,385
20230921,135400,4624129250,42950,43000,43000,42950,133
20230921,135300,4618416800,43000,42950,43000,42950,148
20230921,135200,4612058500,42950,43000,43000,42950,651
20230921,135100,4584093750,43000,43000,43000,43000,162
20230921,135000,4577127750,43000,43050,43050,43000,208
20230921,134900,4568180600,43050,43100,43100,43050,143
20230921,134800,4562024200,43050,43100,43100,43050,105
20230921,134700,4557501400,43150,43150,43150,43100,115
20230921,134600,4552539750,43150,43150,43150,43150,207
20230921,134500,4543607700,43150,43100,43150,43100,19
20230921,134400,4542788150,43150,43150,43200,43150,98
20230921,134300,4538557900,43100,43100,43100,43100,158
20230921,134200,4531748100,43100,43150,43150,43100,261
20230921,134100,4520498950,43150,43150,43150,43100,108
20230921,134000,4515842450,43150,43150,43150,43100,122
20230921,133900,4510583900,43150,43100,43200,43100,54
20230921,133800,4508255750,43150,43200,43200,43150,64
20230921,133700,4505494100,43200,43250,43250,43200,108
20230921,133600,4500825600,43250,43250,43350,43250,165
20230921,133500,4493687650,43250,43100,43250,43100,75
20230921,133400,4490447150,43050,43050,43050,43050,12
20230921,133300,4489930550,43050,43100,43100,43000,64
20230921,133200,4487175100,43100,43100,43100,43100,1
20230921,133100,4487132000,43050,43200,43200,43050,370
20230921,133000,4471184050,43250,43200,43250,43200,15
20230921,132900,4470535500,43150,43200,43200,43150,75
20230921,132800,4467298200,43150,43150,43150,43100,219
20230921,132700,4457853050,43150,43400,43400,43150,96
20230921,132600,4453701800,43200,43150,43400,43100,364
20230921,132500,4437959900,43200,43150,43200,43150,57
20230921,132400,4435500250,43100,43100,43150,43100,77
20230921,132300,4432181500,43050,43100,43100,43050,21
20230921,132200,4431277400,43100,42950,43100,42950,328
20230921,132100,4417167350,42950,42950,42950,42950,8
20230921,132000,4416823750,42950,42950,42950,42950,45
20230921,131900,4414891000,42950,42950,42950,42950,0
20230921,131800,4414891000,42950,43000,43000,42950,157
20230921,131700,4408146600,43000,43000,43000,43000,2
20230921,131600,4408060600,43000,43000,43000,43000,86
20230921,131500,4404362600,43050,43050,43050,43050,51
20230921,131400,4402167050,43000,43000,43050,43000,96
20230921,131300,4398037050,43000,43050,43050,43000,67
20230921,131200,4395153550,43000,43000,43050,43000,17
20230921,131100,4394422300,43050,42950,43050,42950,191
20230921,131000,4386208100,42950,42900,43000,42900,169
20230921,130900,4378951200,42900,42850,42900,42850,35
20230921,130800,4377450950,42850,42900,42950,42850,147
20230921,130700,4371148150,42850,42850,42850,42850,236
20230921,130600,4361035550,42900,42900,42900,42900,39
20230921,130500,4359362450,42900,42900,42900,42900,358
20230921,130400,4344004250,42900,43000,43000,42900,11
20230921,130300,4343532250,43000,42950,43000,42900,165
20230921,130200,4336446900,42950,42900,42950,42900,101
20230921,130100,4332111550,42900,42900,42900,42900,1
20230921,130000,4332068650,42900,42900,42900,42900,84
20230921,125900,4328465050,42850,42850,42850,42850,153
20230921,125800,4321909000,42900,42900,42900,42900,150
20230921,125700,4315474000,42950,43000,43000,42950,1007
20230921,125600,4272223250,43000,43000,43000,43000,38
20230921,125500,4270589250,43000,43000,43000,43000,86
20230921,125400,4266891250,43000,43000,43000,43000,48
20230921,125300,4264827250,43050,43000,43050,43000,99
20230921,125200,4260568500,42950,42950,42950,42950,40
20230921,125100,4258850500,42900,42900,43000,42900,19
20230921,125000,4258035300,42900,42850,42900,42850,88
20230921,124900,4254262100,42800,42800,42850,42800,55
20230921,124800,4251907200,42800,42850,42850,42800,96
20230921,124700,4247797350,42850,42850,42850,42850,40
20230921,124600,4246083350,42850,42900,42900,42850,114
20230921,124500,4241196750,42900,42950,42950,42900,270
20230921,124400,4229608350,42950,42950,42950,42950,11
20230921,124300,4229135900,42950,43000,43000,42950,294
20230921,124200,4216508550,43000,42950,43000,42950,369
20230921,124100,4200654400,43000,42900,43000,42900,318
20230921,124000,4186982200,42900,42900,42900,42900,46
20230921,123900,4185008800,42950,42950,42950,42950,11
20230921,123800,4184536350,42950,42950,43000,42950,211
20230921,123700,4175473500,42950,42950,43000,42950,136
20230921,123600,4169630300,42900,42900,42900,42900,46
20230921,123500,4167656900,42950,42950,42950,42950,5
20230921,123400,4167442150,42900,42950,42950,42900,63
20230921,123300,4164737800,42950,42950,42950,42950,100
20230921,123200,4160442800,42950,42950,42950,42950,5
20230921,123100,4160228050,43000,42950,43000,42950,70
20230921,123000,4157220100,42950,42950,42950,42950,117
20230921,122900,4152194950,42950,42950,42950,42950,42
20230921,122800,4150391050,42950,42950,42950,42950,138
20230921,122700,4144463950,42950,42950,42950,42950,138
20230921,122600,4138536850,42950,42950,42950,42950,0
20230921,122500,4138536850,42950,42950,43000,42950,47
20230921,122400,4136518150,42950,42950,42950,42950,100
20230921,122300,4132223150,42950,43000,43000,42950,46
20230921,122200,4130247150,42950,42950,42950,42950,4
20230921,122100,4130075350,42950,42950,42950,42900,77
20230921,122000,4126771250,42950,42950,42950,42950,11
20230921,121900,4126298800,42950,43000,43000,42950,14
20230921,121800,4125697300,43000,42950,43000,42950,202
20230921,121700,4117019650,42950,42950,43000,42900,44
20230921,121600,4115129900,42900,42900,42900,42900,88
20230921,121500,4111354700,42900,42900,42900,42900,104
20230921,121400,4106893100,42750,42850,42850,42750,107
20230921,121300,4102309800,42850,42900,42900,42850,376
20230921,121200,4086180000,42950,42950,42950,42950,69
20230921,121100,4083216450,42950,42750,42950,42750,408
20230921,121000,4065738800,42700,42700,42700,42700,74
20230921,120900,4062579000,42700,42700,42700,42700,35
20230921,120800,4061084500,42700,42650,42750,42650,185
20230921,120700,4053182650,42650,42650,42650,42650,11
20230921,120600,4052713500,42700,42650,42700,42650,131
20230921,120500,4047122100,42650,42650,42700,42650,518
20230921,120400,4025029350,42650,42650,42650,42650,30
20230921,120300,4023749850,42650,42700,42700,42650,65
20230921,120200,4020974800,42700,42700,42750,42700,74
20230921,120100,4017814800,42700,42700,42700,42700,82
20230921,120000,4014313400,42750,42750,42750,42750,508
20230921,115900,3992596400,42750,42750,42800,42750,100
20230921,115800,3988321350,42750,42750,42850,42750,46
20230921,115700,3986354450,42800,42750,42850,42750,184
20230921,115600,3978480650,42700,42700,42700,42700,49
20230921,115500,3976388350,42700,42750,42750,42700,84
20230921,115400,3972799350,42750,42700,42750,42700,130
20230921,115300,3967245350,42750,42800,42800,42750,107
20230921,115200,3962671050,42750,42800,42800,42750,25
20230921,115100,3961602250,42750,42750,42750,42750,75
20230921,115000,3958396000,42750,42750,42750,42750,69
20230921,114900,3955446250,42750,42750,42800,42750,126
20230921,114800,3950057750,42750,42700,42800,42700,280
20230921,114700,3938085000,42750,42800,42800,42700,342
20230921,114600,3923474050,42750,42800,42800,42750,187
20230921,114500,3915478100,42750,42800,42850,42750,56
20230921,114400,3913081050,42800,42800,42850,42750,135
20230921,114300,3907306100,42750,42750,42800,42750,179
20230921,114200,3899645400,42750,42800,42800,42750,535
20230921,114100,3876747800,42800,42800,42850,42800,127
20230921,114000,3871312150,42800,42850,42850,42800,182
20230921,113900,3863518700,42850,42900,42900,42850,65
20230921,113800,3860732100,42950,42850,42950,42850,80
20230921,113700,3857300350,42850,42850,42900,42850,59
20230921,113600,3854770400,42850,42850,42900,42850,64
20230921,113500,3852027450,42850,42850,42850,42850,118
20230921,113400,3846971150,42950,42850,42950,42850,55
20230921,113300,3844611950,42850,42750,42950,42750,312
20230921,113200,3831249250,42750,42750,42750,42750,73
20230921,113100,3828128500,42750,42750,42750,42750,29
20230921,113000,3826888750,42750,42800,42800,42750,28
20230921,112900,3825691100,42750,42800,42800,42750,306
20230921,112800,3812606450,42750,42800,42800,42750,154
20230921,112700,3806019300,42800,42800,42800,42800,33
20230921,112600,3804606900,42750,42800,42800,42750,103
20230921,112500,3800199250,42800,42800,42850,42800,190
20230921,112400,3792059450,42800,42850,42850,42750,348
20230921,112300,3777180050,42850,42800,42850,42750,177
20230921,112200,3769607600,42800,42800,42850,42750,378
20230921,112100,3753429800,42800,42850,42850,42800,80
20230921,112000,3750002200,42850,42950,42950,42850,60
20230921,111900,3747427350,43000,43000,43000,43000,110
20230921,111800,3742697350,43000,43000,43050,42950,56
20230921,111700,3740288600,43000,42900,43050,42900,137
20230921,111600,3734399550,42900,42900,42950,42900,42
20230921,111500,3732597050,42900,42850,42900,42800,121
20230921,111400,3727407550,42850,42800,42850,42800,94
20230921,111300,3723380800,42800,42800,42850,42800,241
20230921,111200,3713065500,42800,42800,42900,42750,349
20230921,111100,3698114600,42750,42700,42800,42700,176
20230921,111000,3690596300,42700,42650,42750,42650,348
20230921,110900,3675735350,42700,42550,42700,42550,1395
20230921,110800,3616343200,42550,42750,42800,42500,4048
20230921,110700,3443858950,42750,42800,42800,42750,370
20230921,110600,3428035100,42750,42850,42850,42750,1605
20230921,110500,3359356150,42850,42850,42850,42850,138
20230921,110400,3353442850,42850,42900,42900,42850,689
20230921,110300,3323912550,42900,42900,42900,42900,58
20230921,110200,3321424350,42850,42950,42950,42850,307
20230921,110100,3308264550,42950,42900,42950,42850,588
20230921,110000,3283038000,42900,43000,43000,42900,356
20230921,105900,3267765500,42900,43000,43000,42900,1401
20230921,105800,3207588950,43000,42950,43000,42950,164
20230921,105700,3200539550,42950,42950,42950,42950,104
20230921,105600,3196072750,42950,43000,43000,42950,181
20230921,105500,3188298300,43000,43000,43000,43000,393
20230921,105400,3171399300,43050,43050,43050,43050,12
20230921,105300,3170882700,43050,43150,43150,43050,317
20230921,105200,3157216650,43150,43150,43150,43150,40
20230921,105100,3155490650,43150,43150,43150,43150,20
20230921,105000,3154627650,43150,43250,43250,43150,407
20230921,104900,3137043700,43250,43250,43250,43250,49
20230921,104800,3134924450,43250,43300,43300,43250,141
20230921,104700,3128823650,43300,43250,43300,43250,66
20230921,104600,3125969100,43250,43150,43250,43150,65
20230921,104500,3123158350,43250,43300,43300,43200,117
20230921,104400,3118097450,43300,43250,43300,43250,21
20230921,104300,3117188700,43250,43100,43250,43100,435
20230921,104200,3098402350,43100,43100,43100,43100,18
20230921,104100,3097626550,43150,43200,43200,43150,180
20230921,104000,3089850700,43200,43250,43300,43200,58
20230921,103900,3087343100,43250,43250,43250,43200,91
20230921,103800,3083407400,43250,43150,43250,43150,99
20230921,103700,3079132050,43100,43050,43100,43050,178
20230921,103600,3071467450,43050,43100,43100,43050,18
20230921,103500,3070691900,43150,43000,43150,43000,1127
20230921,103400,3022161050,42950,43000,43000,42950,164
20230921,103300,3015116850,43000,43000,43000,42950,92
20230921,103200,3011162850,43000,43000,43000,43000,30
20230921,103100,3009872850,43000,43000,43050,43000,146
20230921,103000,3003592100,42950,43000,43050,42950,32
20230921,102900,3002215100,43000,43050,43050,42900,146
20230921,102800,2995936400,43050,43050,43050,43050,132
20230921,102700,2990253800,43050,43050,43100,42900,683
20230921,102600,2960895000,43050,43000,43050,42900,814
20230921,102500,2925911100,43000,43000,43000,42900,575
20230921,102400,2901222500,43000,43000,43050,42950,1302
20230921,102300,2845249300,43100,43100,43100,43100,16
20230921,102200,2844559700,43050,43050,43150,43000,854
20230921,102100,2807787250,43050,43050,43050,43000,253
20230921,102000,2796903650,43000,43050,43100,43000,538
20230921,101900,2773756500,43100,43100,43100,43050,81
20230921,101800,2770266100,43150,43100,43150,43050,266
20230921,101700,2758802550,43100,43100,43100,43100,429
20230921,101600,2740312650,43100,43200,43250,43100,522
20230921,101500,2717807550,43200,43200,43200,43200,347
20230921,101400,2702817150,43200,43250,43300,43200,466
20230921,101300,2682673100,43250,43250,43250,43200,81
20230921,101200,2679170100,43250,43150,43250,43050,214
20230921,101100,2669930450,43150,43250,43250,43150,139
20230921,101000,2663925800,43250,43000,43250,43000,1789
20230921,100900,2586819900,43000,43050,43050,43000,250
20230921,100800,2576057900,43100,43000,43100,43000,107
20230921,100700,2571455900,43000,43050,43100,43000,297
20230921,100600,2558671500,43100,43150,43200,43050,1376
20230921,100500,2499351650,43200,43400,43400,43200,767
20230921,100400,2466205550,43400,43300,43400,43300,28
20230921,100300,2464992000,43300,43300,43350,43300,89
20230921,100200,2461134350,43350,43400,43400,43300,148
20230921,100100,2454717650,43400,43400,43450,43400,467
20230921,100000,2434439700,43400,43300,43450,43300,447
20230921,095900,2415043800,43350,43400,43400,43350,83
20230921,095800,2411444150,43400,43450,43450,43400,121
20230921,095700,2406192150,43450,43400,43500,43400,401
20230921,095600,2388782500,43450,43400,43500,43400,113
20230921,095500,2383872100,43400,43350,43400,43350,195
20230921,095400,2375412450,43350,43150,43400,43150,706
20230921,095300,2344905800,43150,43100,43200,43100,235
20230921,095200,2334769250,43100,43100,43200,43050,439
20230921,095100,2315854100,43050,43050,43150,43050,1065
20230921,095000,2269985600,43150,43000,43150,43000,2003
20230921,094900,2183638800,43000,42950,43050,42900,2484
20230921,094800,2076854650,43000,42900,43100,42900,2690
20230921,094700,1961103850,42900,43050,43050,42800,3179
20230921,094600,1824763250,43000,43000,43150,42950,4954
20230921,094500,1611698450,43100,43300,43400,42950,6194
20230921,094400,1344888300,43300,43450,43450,43300,1117
20230921,094300,1296471950,43500,43450,43500,43400,608
20230921,094200,1270073050,43450,43450,43500,43400,558
20230921,094100,1245824950,43450,43500,43550,43450,706
20230921,094000,1215117000,43550,43650,43650,43550,536
20230921,093900,1191772400,43600,43550,43600,43550,112
20230921,093800,1186891300,43600,43550,43600,43550,265
20230921,093700,1175350500,43550,43600,43600,43500,1186
20230921,093600,1123736850,43550,43550,43550,43550,196
20230921,093500,1115201050,43550,43650,43650,43550,73
20230921,093400,1112018150,43600,43600,43650,43450,1603
20230921,093300,1042282350,43600,43500,43600,43500,1389
20230921,093200,981798250,43500,43600,43650,43500,723
20230921,093100,950317700,43550,43600,43600,43550,762
20230921,093000,917115500,43700,43750,43750,43650,899
20230921,092900,877853100,43750,43800,43800,43750,1384
20230921,092800,817285950,43850,43850,43900,43850,247
20230921,092700,806453850,43850,43900,43950,43800,980
20230921,092600,763491050,43900,43900,43900,43900,129
20230921,092500,757827950,43950,43950,43950,43900,181
20230921,092400,749878200,43950,44050,44050,43950,850
20230921,092300,712486200,44050,44150,44150,44050,128
20230921,092200,706846800,44150,44150,44150,44000,96
20230921,092100,702613050,44200,44050,44200,44000,356
20230921,092000,686931800,44100,44100,44150,44050,494
20230921,091900,665144700,44100,44200,44200,44100,133
20230921,091800,659275700,44150,44200,44200,44100,361
20230921,091700,643326400,44250,44350,44350,44200,1186
20230921,091600,590794450,44400,44350,44400,44350,514
20230921,091500,567997550,44400,44450,44450,44350,102
20230921,091400,563469450,44350,44500,44550,44350,766
20230921,091300,529402250,44550,44500,44700,44500,765
20230921,091200,495318100,44500,44500,44500,44350,284
20230921,091100,482688150,44500,44250,44500,44250,583
20230921,091000,456840450,44200,44100,44200,44050,244
20230921,090900,446068900,44050,44100,44100,44050,167
20230921,090800,438706200,44150,44200,44350,44150,49
20230921,090700,436539000,44200,44350,44450,44200,416
20230921,090600,418127450,44400,44550,44750,44400,1205
20230921,090500,364355750,44600,44350,44600,44300,378
20230921,090400,347567900,44300,44400,44450,44300,241
20230921,090300,336873950,44300,44250,44650,44250,1031
20230921,090200,291054350,44250,44150,44250,44050,941
20230921,090100,249486150,44150,43850,44200,43800,2576
20230921,090000,136240550,43800,43600,43950,43550,3078