KissMeData/033270/min/candle-20240912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240912,191400,336249350,21300,21300,21300,21300,948
20240912,191300,336249350,21300,21300,21300,21300,0
20240912,191200,336249350,21300,21300,21300,21300,0
20240912,191100,336249350,21300,21300,21300,21300,0
20240912,191000,336249350,21300,21300,21300,21300,0
20240912,190900,336249350,21300,21300,21300,21300,0
20240912,190800,336249350,21300,21300,21300,21300,0
20240912,190700,336249350,21300,21300,21300,21300,0
20240912,190600,336249350,21300,21300,21300,21300,0
20240912,190500,336249350,21300,21300,21300,21300,0
20240912,190400,336249350,21300,21300,21300,21300,0
20240912,190300,336249350,21300,21300,21300,21300,0
20240912,190200,336249350,21300,21300,21300,21300,0
20240912,190100,336249350,21300,21300,21300,21300,0
20240912,190000,336249350,21300,21300,21300,21300,0
20240912,185900,336249350,21300,21300,21300,21300,0
20240912,185800,336249350,21300,21300,21300,21300,0
20240912,185700,336249350,21300,21300,21300,21300,0
20240912,185600,336249350,21300,21300,21300,21300,0
20240912,185500,336249350,21300,21300,21300,21300,0
20240912,185400,336249350,21300,21300,21300,21300,0
20240912,185300,336249350,21300,21300,21300,21300,0
20240912,185200,336249350,21300,21300,21300,21300,0
20240912,185100,336249350,21300,21300,21300,21300,0
20240912,185000,336249350,21300,21300,21300,21300,0
20240912,184900,336249350,21300,21300,21300,21300,0
20240912,184800,336249350,21300,21300,21300,21300,0
20240912,184700,336249350,21300,21300,21300,21300,0
20240912,184600,336249350,21300,21300,21300,21300,0
20240912,184500,336249350,21300,21300,21300,21300,0
20240912,184400,336249350,21300,21300,21300,21300,948
20240912,184300,336249350,21300,21300,21300,21300,0
20240912,184200,336249350,21300,21300,21300,21300,0
20240912,184100,336249350,21300,21300,21300,21300,0
20240912,184000,336249350,21300,21300,21300,21300,0
20240912,183900,336249350,21300,21300,21300,21300,0
20240912,183800,336249350,21300,21300,21300,21300,0
20240912,183700,336249350,21300,21300,21300,21300,0
20240912,183600,336249350,21300,21300,21300,21300,0
20240912,183500,336249350,21300,21300,21300,21300,0
20240912,183400,336249350,21300,21300,21300,21300,0
20240912,183300,336249350,21300,21300,21300,21300,0
20240912,183200,336249350,21300,21300,21300,21300,0
20240912,183100,336249350,21300,21300,21300,21300,0
20240912,183000,336249350,21300,21300,21300,21300,0
20240912,182900,336249350,21300,21300,21300,21300,0
20240912,182800,336249350,21300,21300,21300,21300,0
20240912,182700,336249350,21300,21300,21300,21300,0
20240912,182600,336249350,21300,21300,21300,21300,0
20240912,182500,336249350,21300,21300,21300,21300,0
20240912,182400,336249350,21300,21300,21300,21300,0
20240912,182300,336249350,21300,21300,21300,21300,0
20240912,182200,336249350,21300,21300,21300,21300,0
20240912,182100,336249350,21300,21300,21300,21300,0
20240912,182000,336249350,21300,21300,21300,21300,0
20240912,181900,336249350,21300,21300,21300,21300,0
20240912,181800,336249350,21300,21300,21300,21300,0
20240912,181700,336249350,21300,21300,21300,21300,0
20240912,181600,336249350,21300,21300,21300,21300,0
20240912,181500,336249350,21300,21300,21300,21300,0
20240912,181400,336249350,21300,21300,21300,21300,948
20240912,181300,336249350,21300,21300,21300,21300,0
20240912,181200,336249350,21300,21300,21300,21300,0
20240912,181100,336249350,21300,21300,21300,21300,0
20240912,181000,336249350,21300,21300,21300,21300,0
20240912,180900,336249350,21300,21300,21300,21300,0
20240912,180800,336249350,21300,21300,21300,21300,0
20240912,180700,336249350,21300,21300,21300,21300,0
20240912,180600,336249350,21300,21300,21300,21300,0
20240912,180500,336249350,21300,21300,21300,21300,0
20240912,180400,336249350,21300,21300,21300,21300,0
20240912,180300,336249350,21300,21300,21300,21300,0
20240912,180200,336249350,21300,21300,21300,21300,0
20240912,180100,336249350,21300,21300,21300,21300,0
20240912,180000,336249350,21300,21300,21300,21300,0
20240912,175900,336249350,21300,21300,21300,21300,0
20240912,175800,336249350,21300,21300,21300,21300,0
20240912,175700,336249350,21300,21300,21300,21300,0
20240912,175600,336249350,21300,21300,21300,21300,0
20240912,175500,336249350,21300,21300,21300,21300,0
20240912,175400,336249350,21300,21300,21300,21300,0
20240912,175300,336249350,21300,21300,21300,21300,0
20240912,175200,336249350,21300,21300,21300,21300,0
20240912,175100,336249350,21300,21300,21300,21300,0
20240912,175000,336249350,21300,21300,21300,21300,0
20240912,174900,336249350,21300,21300,21300,21300,0
20240912,174800,336249350,21300,21300,21300,21300,0
20240912,174700,336249350,21300,21300,21300,21300,0
20240912,174600,336249350,21300,21300,21300,21300,0
20240912,174500,336249350,21300,21300,21300,21300,0
20240912,174400,336249350,21300,21300,21300,21300,948
20240912,174300,336249350,21300,21300,21300,21300,0
20240912,174200,336249350,21300,21300,21300,21300,0
20240912,174100,336249350,21300,21300,21300,21300,0
20240912,174000,336249350,21300,21300,21300,21300,0
20240912,173900,336249350,21300,21300,21300,21300,0
20240912,173800,336249350,21300,21300,21300,21300,0
20240912,173700,336249350,21300,21300,21300,21300,0
20240912,173600,336249350,21300,21300,21300,21300,0
20240912,173500,336249350,21300,21300,21300,21300,0
20240912,173400,336249350,21300,21300,21300,21300,0
20240912,173300,336249350,21300,21300,21300,21300,0
20240912,173200,336249350,21300,21300,21300,21300,0
20240912,173100,336249350,21300,21300,21300,21300,0
20240912,173000,336249350,21300,21300,21300,21300,0
20240912,172900,336249350,21300,21300,21300,21300,0
20240912,172800,336249350,21300,21300,21300,21300,0
20240912,172700,336249350,21300,21300,21300,21300,0
20240912,172600,336249350,21300,21300,21300,21300,0
20240912,172500,336249350,21300,21300,21300,21300,0
20240912,172400,336249350,21300,21300,21300,21300,0
20240912,172300,336249350,21300,21300,21300,21300,0
20240912,172200,336249350,21300,21300,21300,21300,0
20240912,172100,336249350,21300,21300,21300,21300,0
20240912,172000,336249350,21300,21300,21300,21300,0
20240912,171900,336249350,21300,21300,21300,21300,0
20240912,171800,336249350,21300,21300,21300,21300,0
20240912,171700,336249350,21300,21300,21300,21300,0
20240912,171600,336249350,21300,21300,21300,21300,0
20240912,171500,336249350,21300,21300,21300,21300,0
20240912,171400,336249350,21300,21300,21300,21300,948
20240912,171300,336249350,21300,21300,21300,21300,0
20240912,171200,336249350,21300,21300,21300,21300,0
20240912,171100,336249350,21300,21300,21300,21300,0
20240912,171000,336249350,21300,21300,21300,21300,0
20240912,170900,336249350,21300,21300,21300,21300,0
20240912,170800,336249350,21300,21300,21300,21300,0
20240912,170700,336249350,21300,21300,21300,21300,0
20240912,170600,336249350,21300,21300,21300,21300,0
20240912,170500,336249350,21300,21300,21300,21300,0
20240912,170400,336249350,21300,21300,21300,21300,0
20240912,170300,336249350,21300,21300,21300,21300,0
20240912,170200,336249350,21300,21300,21300,21300,0
20240912,170100,336249350,21300,21300,21300,21300,0
20240912,170000,336249350,21300,21300,21300,21300,0
20240912,165900,336249350,21300,21300,21300,21300,0
20240912,165800,336249350,21300,21300,21300,21300,0
20240912,165700,336249350,21300,21300,21300,21300,0
20240912,165600,336249350,21300,21300,21300,21300,0
20240912,165500,336249350,21300,21300,21300,21300,0
20240912,165400,336249350,21300,21300,21300,21300,0
20240912,165300,336249350,21300,21300,21300,21300,0
20240912,165200,336249350,21300,21300,21300,21300,0
20240912,165100,336249350,21300,21300,21300,21300,0
20240912,165000,336249350,21300,21300,21300,21300,0
20240912,164900,336249350,21300,21300,21300,21300,0
20240912,164800,336249350,21300,21300,21300,21300,0
20240912,164700,336249350,21300,21300,21300,21300,0
20240912,164600,336249350,21300,21300,21300,21300,0
20240912,164500,336249350,21300,21300,21300,21300,0
20240912,164400,336249350,21300,21300,21300,21300,948
20240912,164300,336249350,21300,21300,21300,21300,0
20240912,164200,336249350,21300,21300,21300,21300,0
20240912,164100,336249350,21300,21300,21300,21300,0
20240912,164000,336249350,21300,21300,21300,21300,0
20240912,163900,336249350,21300,21300,21300,21300,0
20240912,163800,336249350,21300,21300,21300,21300,0
20240912,163700,336249350,21300,21300,21300,21300,0
20240912,163600,336249350,21300,21300,21300,21300,0
20240912,163500,336249350,21300,21300,21300,21300,0
20240912,163400,336249350,21300,21300,21300,21300,0
20240912,163300,336249350,21300,21300,21300,21300,0
20240912,163200,336249350,21300,21300,21300,21300,0
20240912,163100,336249350,21300,21300,21300,21300,0
20240912,163000,336249350,21300,21300,21300,21300,0
20240912,162900,336249350,21300,21300,21300,21300,0
20240912,162800,336249350,21300,21300,21300,21300,0
20240912,162700,336249350,21300,21300,21300,21300,0
20240912,162600,336249350,21300,21300,21300,21300,0
20240912,162500,336249350,21300,21300,21300,21300,0
20240912,162400,336249350,21300,21300,21300,21300,0
20240912,162300,336249350,21300,21300,21300,21300,0
20240912,162200,336249350,21300,21300,21300,21300,0
20240912,162100,336249350,21300,21300,21300,21300,0
20240912,162000,336249350,21300,21300,21300,21300,0
20240912,161900,336249350,21300,21300,21300,21300,0
20240912,161800,336249350,21300,21300,21300,21300,0
20240912,161700,336249350,21300,21300,21300,21300,0
20240912,161600,336249350,21300,21300,21300,21300,0
20240912,161500,336249350,21300,21300,21300,21300,0
20240912,161400,336249350,21300,21300,21300,21300,948
20240912,161300,336249350,21300,21300,21300,21300,0
20240912,161200,336249350,21300,21300,21300,21300,0
20240912,161100,336249350,21300,21300,21300,21300,0
20240912,161000,336249350,21300,21300,21300,21300,0
20240912,160900,336249350,21300,21300,21300,21300,0
20240912,160800,336249350,21300,21300,21300,21300,0
20240912,160700,336249350,21300,21300,21300,21300,0
20240912,160600,336249350,21300,21300,21300,21300,0
20240912,160500,336249350,21300,21300,21300,21300,0
20240912,160400,336249350,21300,21300,21300,21300,0
20240912,160300,336249350,21300,21300,21300,21300,0
20240912,160200,336249350,21300,21300,21300,21300,0
20240912,160100,336249350,21300,21300,21300,21300,0
20240912,160000,336249350,21300,21300,21300,21300,0
20240912,155900,336249350,21300,21300,21300,21300,0
20240912,155800,336249350,21300,21300,21300,21300,0
20240912,155700,336249350,21300,21300,21300,21300,0
20240912,155600,336249350,21300,21300,21300,21300,0
20240912,155500,336249350,21300,21300,21300,21300,0
20240912,155400,336249350,21300,21300,21300,21300,0
20240912,155300,336249350,21300,21300,21300,21300,0
20240912,155200,336249350,21300,21300,21300,21300,0
20240912,155100,336249350,21300,21300,21300,21300,0
20240912,155000,336249350,21300,21300,21300,21300,0
20240912,154900,336249350,21300,21300,21300,21300,0
20240912,154800,336249350,21300,21300,21300,21300,0
20240912,154700,336249350,21300,21300,21300,21300,0
20240912,154600,336249350,21300,21300,21300,21300,0
20240912,154500,336249350,21300,21300,21300,21300,0
20240912,154400,336249350,21300,21300,21300,21300,948
20240912,154300,336249350,21300,21300,21300,21300,0
20240912,154200,336249350,21300,21300,21300,21300,0
20240912,154100,336249350,21300,21300,21300,21300,0
20240912,154000,336249350,21300,21300,21300,21300,0
20240912,153900,336249350,21300,21300,21300,21300,0
20240912,153800,336249350,21300,21300,21300,21300,0
20240912,153700,336249350,21300,21300,21300,21300,0
20240912,153600,336249350,21300,21300,21300,21300,0
20240912,153500,336249350,21300,21300,21300,21300,0
20240912,153400,336249350,21300,21300,21300,21300,0
20240912,153300,336249350,21300,21300,21300,21300,0
20240912,153200,336249350,21300,21300,21300,21300,0
20240912,153100,336249350,21300,21300,21300,21300,0
20240912,153000,336249350,21300,21300,21300,21300,948
20240912,152900,316056950,21400,21400,21400,21400,0
20240912,152800,316056950,21400,21400,21400,21400,0
20240912,152700,316056950,21400,21400,21400,21400,0
20240912,152600,316056950,21400,21400,21400,21400,0
20240912,152500,316056950,21400,21400,21400,21400,0
20240912,152400,316056950,21400,21400,21400,21400,0
20240912,152300,316056950,21400,21400,21400,21400,0
20240912,152200,316056950,21400,21400,21400,21400,0
20240912,152100,316056950,21400,21400,21400,21400,0
20240912,152000,316056950,21400,21400,21400,21400,0
20240912,151900,316056950,21400,21350,21400,21350,14
20240912,151800,315758000,21300,21300,21350,21300,650
20240912,151700,301905950,21300,21350,21350,21300,67
20240912,151600,300475750,21350,21350,21350,21350,59
20240912,151500,299216100,21350,21350,21350,21350,55
20240912,151400,298041850,21350,21350,21350,21350,2
20240912,151300,297999150,21350,21350,21400,21350,11
20240912,151200,297764000,21350,21350,21350,21350,5
20240912,151100,297657250,21350,21350,21350,21350,11
20240912,151000,297422400,21350,21300,21400,21300,266
20240912,150900,291732850,21300,21350,21350,21300,12
20240912,150800,291476900,21350,21300,21350,21300,4
20240912,150700,291391650,21300,21300,21350,21300,13
20240912,150600,291114550,21300,21300,21300,21300,1
20240912,150500,291093250,21300,21300,21350,21300,22
20240912,150400,290624150,21300,21300,21350,21300,19
20240912,150300,290218850,21300,21300,21350,21300,65
20240912,150200,288831350,21300,21300,21350,21300,55
20240912,150100,287657350,21250,21200,21350,21200,254
20240912,150000,282242450,21250,21250,21250,21200,14
20240912,145900,281945000,21200,21200,21250,21200,11
20240912,145800,281711750,21200,21250,21250,21200,7
20240912,145700,281563200,21250,21200,21250,21200,242
20240912,145600,276420900,21200,21250,21250,21200,3
20240912,145500,276357250,21200,21250,21250,21200,8
20240912,145400,276187550,21250,21250,21250,21250,14
20240912,145300,275890050,21250,21250,21250,21250,12
20240912,145200,275635050,21250,21200,21250,21200,62
20240912,145100,274317950,21200,21200,21200,21200,4
20240912,145000,274233150,21200,21200,21200,21200,4
20240912,144900,274148350,21200,21200,21200,21200,11
20240912,144800,273915150,21200,21250,21250,21200,9
20240912,144700,273724000,21250,21200,21250,21200,29
20240912,144600,273109100,21200,21250,21250,21200,61
20240912,144500,271813150,21200,21200,21200,21200,9
20240912,144400,271622350,21200,21200,21200,21200,2
20240912,144300,271579950,21200,21200,21200,21200,7
20240912,144200,271431550,21200,21200,21200,21200,6
20240912,144100,271304350,21200,21200,21200,21200,2
20240912,144000,271261950,21200,21200,21200,21200,15
20240912,143900,270943950,21200,21200,21200,21200,16
20240912,143800,270604750,21200,21200,21200,21200,2
20240912,143700,270562350,21200,21200,21200,21200,5
20240912,143600,270456350,21250,21200,21250,21200,10
20240912,143500,270244050,21200,21200,21200,21200,0
20240912,143400,270244050,21200,21200,21200,21200,13
20240912,143300,269968450,21300,21150,21300,21150,261
20240912,143200,264410300,21200,21150,21200,21150,13
20240912,143100,264135300,21150,21150,21150,21150,8
20240912,143000,263966100,21150,21150,21150,21150,7
20240912,142900,263818050,21150,21150,21150,21150,9
20240912,142800,263627700,21150,21150,21150,21150,14
20240912,142700,263331600,21150,21150,21150,21150,11
20240912,142600,263098950,21150,21100,21150,21100,12
20240912,142500,262845500,21100,21100,21100,21100,6
20240912,142400,262718900,21150,21150,21150,21150,5
20240912,142300,262613150,21150,21150,21150,21150,13
20240912,142200,262338200,21150,21150,21150,21150,12
20240912,142100,262084400,21200,21100,21200,21100,62
20240912,142000,260771900,21150,21150,21250,21150,559
20240912,141900,248944050,21150,21150,21200,21150,6
20240912,141800,248817100,21150,21150,21150,21150,7
20240912,141700,248669050,21150,21150,21150,21150,12
20240912,141600,248415250,21150,21200,21200,21150,12
20240912,141500,248161400,21150,21150,21150,21150,7
20240912,141400,248013350,21200,21200,21200,21150,84
20240912,141300,246233100,21150,21150,21150,21150,11
20240912,141200,246000450,21150,21150,21150,21150,2
20240912,141100,245958150,21200,21150,21200,21150,13
20240912,141000,245682900,21150,21150,21150,21150,18
20240912,140900,245302200,21150,21150,21150,21150,2
20240912,140800,245259900,21200,21150,21250,21150,63
20240912,140700,243927100,21150,21150,21250,21150,15
20240912,140600,243609500,21300,21300,21300,21300,0
20240912,140500,243609500,21300,21150,21300,21150,22
20240912,140400,243142500,21200,21150,21200,21150,21
20240912,140300,242698300,21200,21200,21200,21200,3
20240912,140200,242634700,21150,21150,21150,21150,11
20240912,140100,242402050,21150,21150,21150,21150,10
20240912,140000,242190550,21150,21150,21150,21150,0
20240912,135900,242190550,21150,21150,21300,21150,162
20240912,135800,238748350,21100,21100,21150,21100,20
20240912,135700,238326300,21100,21150,21200,21100,131
20240912,135600,235554850,21100,21250,21250,21100,223
20240912,135500,230816400,21250,21300,21300,21250,108
20240912,135400,228516600,21250,21250,21250,21250,25
20240912,135300,227985350,21250,21250,21250,21250,8
20240912,135200,227815350,21250,21250,21250,21250,21
20240912,135100,227369100,21250,21250,21250,21250,15
20240912,135000,227050350,21250,21100,21300,21100,1884
20240912,134900,187067200,21050,21050,21050,21050,13
20240912,134800,186793550,21050,21050,21050,21050,7
20240912,134700,186646200,21050,21050,21050,21050,6
20240912,134600,186519900,21050,21050,21050,21050,19
20240912,134500,186119950,21100,21050,21100,21050,11
20240912,134400,185888200,21050,21100,21150,21050,440
20240912,134300,176591500,21050,21050,21050,21050,22
20240912,134200,176128400,21050,21050,21050,21050,22
20240912,134100,175665300,21050,21050,21050,21050,11
20240912,134000,175433750,21050,21050,21050,21050,67
20240912,133900,174023400,21050,21050,21100,21050,18
20240912,133800,173644300,21050,21050,21050,21050,6
20240912,133700,173518000,21050,21100,21100,21050,105
20240912,133600,171304050,21150,21100,21150,21100,10
20240912,133500,171093000,21100,21100,21150,21100,12
20240912,133400,170839750,21100,21100,21100,21100,7
20240912,133300,170692050,21100,21100,21100,21100,15
20240912,133200,170375550,21100,21100,21100,21100,11
20240912,133100,170143450,21100,21100,21100,21100,8
20240912,133000,169974650,21100,21100,21100,21100,7
20240912,132900,169826950,21100,21150,21150,21100,9
20240912,132800,169636950,21100,21100,21100,21100,11
20240912,132700,169404850,21100,21100,21100,21100,9
20240912,132600,169214950,21100,21100,21150,21100,207
20240912,132500,164837550,21100,21050,21100,21050,13
20240912,132400,164563800,21050,21050,21050,21050,2
20240912,132300,164521700,21050,21050,21050,21050,13
20240912,132200,164248050,21050,21050,21050,21050,11
20240912,132100,164016500,21050,21050,21050,21050,10
20240912,132000,163806000,21050,21050,21050,21050,12
20240912,131900,163553400,21050,21050,21050,21050,10
20240912,131800,163342900,21050,21050,21050,21050,2
20240912,131700,163300800,21050,21050,21050,21050,12
20240912,131600,163048200,21050,21050,21050,21050,11
20240912,131500,162816650,21050,21050,21050,21050,9
20240912,131400,162627200,21050,21050,21050,21050,12
20240912,131300,162374600,21050,21050,21050,21050,9
20240912,131200,162185150,21050,21050,21100,21050,9
20240912,131100,161995600,21050,21050,21050,21050,8
20240912,131000,161827200,21050,21050,21050,21050,11
20240912,130900,161595650,21050,21050,21050,21050,14
20240912,130800,161300950,21050,21100,21150,21050,18
20240912,130700,160921050,21050,21050,21050,21050,13
20240912,130600,160647400,21050,21050,21050,21050,105
20240912,130500,158437150,21050,21100,21100,21050,6
20240912,130400,158310750,21050,21050,21050,21050,13
20240912,130300,158037100,21050,21050,21050,21050,13
20240912,130200,157763450,21050,21050,21050,21050,8
20240912,130100,157595050,21050,21050,21050,21050,11
20240912,130000,157363500,21150,21050,21150,21050,407
20240912,125900,148757100,21050,21050,21050,21050,5
20240912,125800,148651850,21050,21050,21050,21050,12
20240912,125700,148399250,21050,21000,21050,21000,13
20240912,125600,148126200,21000,21050,21050,21000,192
20240912,125500,144084700,21050,21050,21050,21050,8
20240912,125400,143916300,21050,21050,21050,21050,7
20240912,125300,143768950,21050,21050,21100,21050,11
20240912,125200,143537350,21050,21050,21050,21050,8
20240912,125100,143368950,21050,21050,21050,21050,13
20240912,125000,143095300,21050,21050,21150,21050,17
20240912,124900,142736650,21100,21050,21100,21050,10
20240912,124800,142526050,21050,21050,21050,21050,7
20240912,124700,142378700,21050,21050,21100,21050,23
20240912,124600,141893850,21050,21100,21100,21050,18
20240912,124500,141514450,21050,21050,21050,21050,17
20240912,124400,141156600,21050,21000,21050,21000,9
20240912,124300,140967400,21000,21000,21050,21000,10
20240912,124200,140757300,21000,21000,21000,21000,9
20240912,124100,140568300,21000,21000,21000,21000,9
20240912,124000,140379300,21050,21000,21050,21000,14
20240912,123900,140085250,21000,21000,21000,21000,4
20240912,123800,140001250,21000,21000,21000,21000,16
20240912,123700,139665250,21000,21050,21050,21000,9
20240912,123600,139476150,21050,21000,21050,21000,6
20240912,123500,139350000,21000,21000,21000,21000,9
20240912,123400,139161000,21000,21000,21000,21000,13
20240912,123300,138888000,21000,21000,21000,21000,3
20240912,123200,138825000,21000,21000,21000,21000,13
20240912,123100,138552000,21000,21000,21000,21000,17
20240912,123000,138195000,21000,21000,21000,21000,2
20240912,122900,138153000,21000,21000,21100,21000,96
20240912,122800,136136000,21000,21050,21050,21000,39
20240912,122700,135316700,21050,21000,21050,21000,7
20240912,122600,135169600,21000,21000,21050,21000,14
20240912,122500,134875350,21000,21000,21000,21000,13
20240912,122400,134602350,21000,21000,21000,21000,7
20240912,122300,134455350,21050,21000,21050,21000,8
20240912,122200,134287050,21000,21000,21000,21000,13
20240912,122100,134014050,21000,21050,21050,21000,506
20240912,122000,123362850,21050,21050,21050,21050,9
20240912,121900,123173400,21050,21050,21050,21050,14
20240912,121800,122878700,21050,21050,21050,21050,9
20240912,121700,122689250,21050,21050,21050,21050,2
20240912,121600,122647150,21050,21050,21100,21050,11
20240912,121500,122415500,21050,21100,21100,21050,10
20240912,121400,122204850,21050,21050,21100,21050,16
20240912,121300,121867850,21000,21000,21050,21000,14
20240912,121200,121573750,21000,21000,21000,21000,8
20240912,121100,121405750,21000,21000,21000,21000,7
20240912,121000,121258750,21000,21000,21050,21000,9
20240912,120900,121069700,21000,21000,21000,21000,9
20240912,120800,120880700,21000,21000,21000,21000,15
20240912,120700,120565700,21000,21000,21000,21000,12
20240912,120600,120313700,21000,21000,21000,21000,7
20240912,120500,120166700,21000,21000,21000,21000,7
20240912,120400,120019700,21000,21000,21000,21000,12
20240912,120300,119767700,21000,21000,21000,21000,7
20240912,120200,119620700,21000,21000,21000,21000,14
20240912,120100,119326700,21050,21050,21100,21000,21
20240912,120000,118884350,21000,21000,21000,21000,5
20240912,115900,118779350,21000,21050,21050,21000,9
20240912,115800,118590250,21050,21000,21050,21000,13
20240912,115700,118317150,21000,21000,21000,21000,7
20240912,115600,118170150,21000,21000,21000,21000,15
20240912,115500,117855150,21000,21000,21000,21000,14
20240912,115400,117561150,21050,21000,21050,21000,3
20240912,115300,117498050,21000,21000,21000,21000,7
20240912,115200,117351050,21000,21050,21050,21000,13
20240912,115100,117077750,21050,21000,21050,21000,6
20240912,115000,116951550,21000,21000,21000,21000,15
20240912,114900,116636550,21000,21050,21050,21000,13
20240912,114800,116363100,21050,21050,21050,21050,2
20240912,114700,116321000,21050,21050,21050,21050,7
20240912,114600,116173650,21050,21050,21050,21050,17
20240912,114500,115815800,21050,21000,21050,21000,15
20240912,114400,115500250,21000,21000,21000,21000,15
20240912,114300,115185250,21000,21000,21000,21000,17
20240912,114200,114828250,21000,21000,21000,21000,4
20240912,114100,114744250,21000,21000,21000,21000,5
20240912,114000,114639250,21000,21000,21000,21000,17
20240912,113900,114282250,21000,21000,21000,21000,9
20240912,113800,114093250,21000,21000,21000,21000,0
20240912,113700,114093250,21000,21000,21000,21000,24
20240912,113600,113589250,21000,21000,21000,21000,9
20240912,113500,113400250,21000,21000,21000,21000,0
20240912,113400,113400250,21000,21050,21050,21000,15
20240912,113300,113085150,21050,21000,21050,21000,10
20240912,113200,112875100,21000,21000,21000,21000,230
20240912,113100,108045100,21000,21000,21000,21000,23
20240912,113000,107562100,21000,21000,21000,21000,8
20240912,112900,107394100,21000,21000,21000,21000,0
20240912,112800,107394100,21000,21000,21000,21000,17
20240912,112700,107037100,21000,21000,21050,21000,10
20240912,112600,106827050,21000,21000,21000,21000,7
20240912,112500,106680050,21000,21000,21000,21000,18
20240912,112400,106302050,21000,21000,21000,21000,9
20240912,112300,106113050,21050,21000,21050,21000,9
20240912,112200,105923950,21000,21000,21000,21000,10
20240912,112100,105713950,21000,21000,21000,21000,9
20240912,112000,105524950,21050,21000,21050,21000,8
20240912,111900,105356900,21000,21000,21000,21000,17
20240912,111800,104999900,21000,21000,21000,21000,9
20240912,111700,104810900,21000,21000,21000,21000,7
20240912,111600,104663900,21000,21000,21000,21000,69
20240912,111500,103214900,21000,21000,21000,21000,9
20240912,111400,103025900,21000,21000,21000,21000,7
20240912,111300,102878900,21050,21000,21150,21000,17
20240912,111200,102521000,21000,21050,21050,21000,8
20240912,111100,102352850,21050,21050,21050,21050,7
20240912,111000,102205500,21000,21000,21050,21000,772
20240912,110900,85991000,21000,21000,21000,21000,3
20240912,110800,85928000,21000,21000,21000,21000,7
20240912,110700,85781000,21000,21000,21000,21000,35
20240912,110600,85046000,21000,21000,21000,21000,2
20240912,110500,85004000,21000,21000,21000,21000,7
20240912,110400,84857000,21000,21000,21000,21000,11
20240912,110300,84626000,21050,21000,21050,21000,7
20240912,110200,84478750,21000,21000,21000,21000,7
20240912,110100,84331750,21000,21000,21000,21000,21
20240912,110000,83890750,21050,21050,21050,21050,1
20240912,105900,83869700,21000,21100,21100,21000,11
20240912,105800,83638300,21050,21000,21050,21000,16
20240912,105700,83302000,21000,21000,21000,21000,6
20240912,105600,83176000,21000,21000,21000,21000,7
20240912,105500,83029000,21000,21000,21000,21000,17
20240912,105400,82672000,21000,21000,21000,21000,13
20240912,105300,82399000,21000,21000,21000,21000,2
20240912,105200,82357000,21000,21050,21050,21000,11
20240912,105100,82125900,21000,20950,21000,20950,9
20240912,105000,81937150,21150,21000,21150,20950,361
20240912,104900,74355300,21000,21000,21000,21000,19
20240912,104800,73956300,21000,21050,21050,21000,8
20240912,104700,73788150,21050,21050,21050,21050,7
20240912,104600,73640800,21000,21000,21000,21000,13
20240912,104500,73367800,21000,21000,21000,21000,13
20240912,104400,73094800,21050,21050,21050,21050,1
20240912,104300,73073750,21000,21000,21000,21000,17
20240912,104200,72716750,21000,21000,21050,21000,12
20240912,104100,72464700,21050,21000,21050,21000,4
20240912,104000,72380600,21050,21050,21050,21050,6
20240912,103900,72254300,21050,21050,21050,21050,17
20240912,103800,71896450,21050,21050,21050,21050,7
20240912,103700,71749100,21050,21050,21050,21050,2
20240912,103600,71707000,21050,21050,21050,21050,24
20240912,103500,71201800,21050,21050,21050,21050,5
20240912,103400,71096550,21100,21050,21100,21050,12
20240912,103300,70843450,21050,21000,21050,21000,18
20240912,103200,70465000,21000,21000,21000,21000,7
20240912,103100,70318000,21000,21000,21000,21000,2
20240912,103000,70276000,21000,21000,21000,21000,24
20240912,102900,69772000,21000,21000,21000,21000,6
20240912,102800,69646000,21000,21050,21050,21000,12
20240912,102700,69393950,21000,21000,21000,21000,14
20240912,102600,69099950,21000,21000,21050,21000,10
20240912,102500,68889900,21000,21000,21000,21000,5
20240912,102400,68784900,21000,21000,21000,21000,20
20240912,102300,68364900,21000,21000,21000,21000,9
20240912,102200,68175900,21000,21000,21000,21000,5
20240912,102100,68070900,21000,21050,21050,21000,11
20240912,102000,67839850,21050,21000,21050,21000,11
20240912,101900,67608750,21000,21000,21000,21000,5
20240912,101800,67503750,21050,21050,21050,21050,16
20240912,101700,67166950,21050,21050,21050,21050,5
20240912,101600,67061700,21050,21050,21050,21050,5
20240912,101500,66956450,21050,21050,21050,21050,0
20240912,101400,66956450,21050,21100,21100,21050,7
20240912,101300,66809050,21050,21050,21050,21050,5
20240912,101200,66703800,21050,21050,21050,21050,0
20240912,101100,66703800,21050,21100,21100,21050,133
20240912,101000,63897750,21100,21100,21100,21100,17
20240912,100900,63539050,21100,21100,21100,21100,5
20240912,100800,63433550,21150,21150,21150,21150,1
20240912,100700,63412400,21150,21150,21150,21150,38
20240912,100600,62608700,21150,21150,21150,21150,5
20240912,100500,62502950,21150,21150,21150,21150,0
20240912,100400,62502950,21150,21200,21200,21150,186
20240912,100300,58560000,21200,21200,21200,21200,7
20240912,100200,58411600,21200,21200,21200,21200,0
20240912,100100,58411600,21200,21250,21250,21200,53
20240912,100000,57285600,21250,21150,21250,21150,112
20240912,095900,54906100,21200,21200,21200,21200,101
20240912,095800,52764900,21150,21150,21150,21150,5
20240912,095700,52659150,21150,21150,21150,21150,5
20240912,095600,52553400,21200,21200,21200,21200,11
20240912,095500,52320200,21150,21150,21150,21150,5
20240912,095400,52214450,21150,21150,21150,21150,5
20240912,095300,52108700,21150,21150,21150,21150,5
20240912,095200,52002950,21150,21150,21150,21150,0
20240912,095100,52002950,21150,21200,21200,21150,11
20240912,095000,51770000,21200,21200,21200,21200,15
20240912,094900,51452000,21250,21250,21250,21250,2
20240912,094800,51409500,21200,21200,21200,21200,37
20240912,094700,50625100,21200,21200,21200,21200,8
20240912,094600,50455500,21200,21200,21200,21200,31
20240912,094500,49798300,21200,21200,21200,21200,56
20240912,094400,48611100,21150,21150,21150,21150,5
20240912,094300,48505350,21200,21200,21200,21200,0
20240912,094200,48505350,21200,21200,21200,21200,5
20240912,094100,48399350,21200,21200,21200,21200,5
20240912,094000,48293350,21200,21200,21200,21200,0
20240912,093900,48293350,21200,21250,21250,21200,7
20240912,093800,48144850,21250,21250,21250,21250,3
20240912,093700,48081100,21250,21250,21250,21250,1
20240912,093600,48059850,21250,21250,21250,21250,0
20240912,093500,48059850,21250,21250,21250,21250,0
20240912,093400,48059850,21250,21250,21250,21250,0
20240912,093300,48059850,21250,21200,21250,21200,75
20240912,093200,46469800,21200,21200,21200,21200,0
20240912,093100,46469800,21200,21200,21200,21200,1
20240912,093000,46448600,21200,21200,21200,21200,0
20240912,092900,46448600,21200,21200,21200,21200,0
20240912,092800,46448600,21200,21200,21200,21200,0
20240912,092700,46448600,21200,21200,21200,21200,0
20240912,092600,46448600,21200,21200,21200,21200,0
20240912,092500,46448600,21200,21200,21200,21200,27
20240912,092400,45876200,21100,21100,21100,21100,0
20240912,092300,45876200,21100,21100,21100,21100,92
20240912,092200,43935000,21250,21250,21250,21250,0
20240912,092100,43935000,21250,21150,21250,21150,4
20240912,092000,43850200,21150,21150,21150,21150,2
20240912,091900,43807900,21150,21150,21150,21150,32
20240912,091800,43131100,21250,21250,21250,21250,15
20240912,091700,42812350,21200,21200,21200,21200,30
20240912,091600,42176350,21250,21250,21250,21250,1
20240912,091500,42155100,21250,21200,21250,21200,12
20240912,091400,41900600,21200,21250,21250,21200,138
20240912,091300,38968600,21250,21200,21250,21200,91
20240912,091200,37038300,21200,21200,21200,21200,0
20240912,091100,37038300,21200,21200,21200,21200,2
20240912,091000,36995900,21200,21200,21200,21200,1
20240912,090900,36974700,21200,21200,21200,21200,22
20240912,090800,36508300,21200,21200,21200,21200,0
20240912,090700,36508300,21200,21200,21200,21200,59
20240912,090600,35257500,21200,21200,21200,21200,92
20240912,090500,33307100,21200,21150,21200,21150,74
20240912,090400,31741450,21250,21100,21250,21100,147
20240912,090300,28632750,21100,21100,21100,21100,70
20240912,090200,27155750,21100,21100,21100,21100,0
20240912,090100,27155750,21100,21100,21150,21100,412
20240912,090000,18462500,21100,21100,21100,21100,875